{ "ticker": "TLKM", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 4150, "high": 4240, "low": 4140, "close": 4200, "volume": 54336900 }, { "date": "2019-07-29T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4260, "close": 4270, "volume": 88417200 }, { "date": "2019-07-30T17:00:00.000Z", "open": 4240, "high": 4300, "low": 4210, "close": 4300, "volume": 175741000 }, { "date": "2019-07-31T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4260, "close": 4280, "volume": 94856600 }, { "date": "2019-08-01T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4250, "close": 4280, "volume": 82253800 }, { "date": "2019-08-04T17:00:00.000Z", "open": 4200, "high": 4220, "low": 4060, "close": 4080, "volume": 112253200 }, { "date": "2019-08-05T17:00:00.000Z", "open": 4060, "high": 4190, "low": 4050, "close": 4130, "volume": 108890100 }, { "date": "2019-08-06T17:00:00.000Z", "open": 4230, "high": 4270, "low": 4170, "close": 4210, "volume": 104785500 }, { "date": "2019-08-07T17:00:00.000Z", "open": 4270, "high": 4290, "low": 4240, "close": 4260, "volume": 95204000 }, { "date": "2019-08-08T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4240, "close": 4260, "volume": 89600500 }, { "date": "2019-08-11T17:00:00.000Z", "open": 4300, "high": 4320, "low": 4230, "close": 4260, "volume": 41817800 }, { "date": "2019-08-12T17:00:00.000Z", "open": 4290, "high": 4290, "low": 4230, "close": 4250, "volume": 98757900 }, { "date": "2019-08-13T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4270, "close": 4290, "volume": 84928200 }, { "date": "2019-08-14T17:00:00.000Z", "open": 4200, "high": 4290, "low": 4200, "close": 4290, "volume": 97255500 }, { "date": "2019-08-15T17:00:00.000Z", "open": 4300, "high": 4310, "low": 4220, "close": 4280, "volume": 51853900 }, { "date": "2019-08-18T17:00:00.000Z", "open": 4340, "high": 4340, "low": 4290, "close": 4340, "volume": 86011300 }, { "date": "2019-08-19T17:00:00.000Z", "open": 4350, "high": 4470, "low": 4340, "close": 4470, "volume": 143171600 }, { "date": "2019-08-20T17:00:00.000Z", "open": 4460, "high": 4500, "low": 4390, "close": 4410, "volume": 99649300 }, { "date": "2019-08-21T17:00:00.000Z", "open": 4380, "high": 4450, "low": 4320, "close": 4450, "volume": 110968600 }, { "date": "2019-08-22T17:00:00.000Z", "open": 4390, "high": 4450, "low": 4340, "close": 4380, "volume": 83823900 }, { "date": "2019-08-25T17:00:00.000Z", "open": 4280, "high": 4360, "low": 4280, "close": 4330, "volume": 77603200 }, { "date": "2019-08-26T17:00:00.000Z", "open": 4390, "high": 4410, "low": 4320, "close": 4380, "volume": 168209400 }, { "date": "2019-08-27T17:00:00.000Z", "open": 4430, "high": 4430, "low": 4350, "close": 4370, "volume": 68091100 }, { "date": "2019-08-28T17:00:00.000Z", "open": 4370, "high": 4440, "low": 4370, "close": 4380, "volume": 65718900 }, { "date": "2019-08-29T17:00:00.000Z", "open": 4430, "high": 4450, "low": 4420, "close": 4450, "volume": 95138200 }, { "date": "2019-09-01T17:00:00.000Z", "open": 4440, "high": 4450, "low": 4400, "close": 4410, "volume": 27531000 }, { "date": "2019-09-02T17:00:00.000Z", "open": 4440, "high": 4440, "low": 4330, "close": 4350, "volume": 66884700 }, { "date": "2019-09-03T17:00:00.000Z", "open": 4310, "high": 4350, "low": 4280, "close": 4290, "volume": 78905600 }, { "date": "2019-09-04T17:00:00.000Z", "open": 4290, "high": 4360, "low": 4290, "close": 4320, "volume": 97098300 }, { "date": "2019-09-05T17:00:00.000Z", "open": 4360, "high": 4360, "low": 4210, "close": 4210, "volume": 117223300 }, { "date": "2019-09-08T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4240, "close": 4270, "volume": 47057300 }, { "date": "2019-09-09T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4250, "close": 4270, "volume": 80403000 }, { "date": "2019-09-10T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4210, "close": 4250, "volume": 90211600 }, { "date": "2019-09-11T17:00:00.000Z", "open": 4220, "high": 4230, "low": 4160, "close": 4170, "volume": 70382200 }, { "date": "2019-09-12T17:00:00.000Z", "open": 4230, "high": 4230, "low": 4160, "close": 4160, "volume": 64074800 }, { "date": "2019-09-15T17:00:00.000Z", "open": 4160, "high": 4260, "low": 4160, "close": 4220, "volume": 85284700 }, { "date": "2019-09-16T17:00:00.000Z", "open": 4240, "high": 4280, "low": 4220, "close": 4270, "volume": 86432000 }, { "date": "2019-09-17T17:00:00.000Z", "open": 4250, "high": 4280, "low": 4230, "close": 4250, "volume": 72359600 }, { "date": "2019-09-18T17:00:00.000Z", "open": 4260, "high": 4260, "low": 4190, "close": 4210, "volume": 58720600 }, { "date": "2019-09-19T17:00:00.000Z", "open": 4250, "high": 4300, "low": 4230, "close": 4290, "volume": 132359100 }, { "date": "2019-09-22T17:00:00.000Z", "open": 4290, "high": 4300, "low": 4230, "close": 4250, "volume": 70483600 }, { "date": "2019-09-23T17:00:00.000Z", "open": 4210, "high": 4240, "low": 4150, "close": 4210, "volume": 88979100 }, { "date": "2019-09-24T17:00:00.000Z", "open": 4220, "high": 4250, "low": 4180, "close": 4220, "volume": 84582300 }, { "date": "2019-09-25T17:00:00.000Z", "open": 4220, "high": 4370, "low": 4200, "close": 4360, "volume": 79324000 }, { "date": "2019-09-26T17:00:00.000Z", "open": 4310, "high": 4350, "low": 4300, "close": 4310, "volume": 52305800 }, { "date": "2019-09-29T17:00:00.000Z", "open": 4270, "high": 4330, "low": 4270, "close": 4310, "volume": 111879100 }, { "date": "2019-09-30T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4220, "close": 4250, "volume": 60332400 }, { "date": "2019-10-01T17:00:00.000Z", "open": 4260, "high": 4300, "low": 4190, "close": 4200, "volume": 51606300 }, { "date": "2019-10-02T17:00:00.000Z", "open": 4190, "high": 4250, "low": 4160, "close": 4200, "volume": 56433000 }, { "date": "2019-10-03T17:00:00.000Z", "open": 4250, "high": 4250, "low": 4180, "close": 4190, "volume": 34082000 }, { "date": "2019-10-06T17:00:00.000Z", "open": 4240, "high": 4240, "low": 4090, "close": 4110, "volume": 42996900 }, { "date": "2019-10-07T17:00:00.000Z", "open": 4170, "high": 4170, "low": 4060, "close": 4090, "volume": 74448900 }, { "date": "2019-10-08T17:00:00.000Z", "open": 4090, "high": 4170, "low": 4080, "close": 4120, "volume": 59314500 }, { "date": "2019-10-09T17:00:00.000Z", "open": 4060, "high": 4120, "low": 4060, "close": 4110, "volume": 34345600 }, { "date": "2019-10-10T17:00:00.000Z", "open": 4100, "high": 4170, "low": 4100, "close": 4170, "volume": 42198800 }, { "date": "2019-10-13T17:00:00.000Z", "open": 4200, "high": 4210, "low": 4150, "close": 4190, "volume": 52681800 }, { "date": "2019-10-14T17:00:00.000Z", "open": 4190, "high": 4190, "low": 4150, "close": 4170, "volume": 64670200 }, { "date": "2019-10-15T17:00:00.000Z", "open": 4170, "high": 4190, "low": 4140, "close": 4170, "volume": 70555700 }, { "date": "2019-10-16T17:00:00.000Z", "open": 4160, "high": 4180, "low": 4140, "close": 4170, "volume": 50695300 }, { "date": "2019-10-17T17:00:00.000Z", "open": 4170, "high": 4190, "low": 4160, "close": 4190, "volume": 169540200 }, { "date": "2019-10-20T17:00:00.000Z", "open": 4200, "high": 4250, "low": 4190, "close": 4200, "volume": 63797000 }, { "date": "2019-10-21T17:00:00.000Z", "open": 4200, "high": 4250, "low": 4200, "close": 4230, "volume": 56711100 }, { "date": "2019-10-22T17:00:00.000Z", "open": 4210, "high": 4270, "low": 4210, "close": 4260, "volume": 97971900 }, { "date": "2019-10-23T17:00:00.000Z", "open": 4300, "high": 4350, "low": 4250, "close": 4350, "volume": 99213400 }, { "date": "2019-10-24T17:00:00.000Z", "open": 4320, "high": 4360, "low": 4270, "close": 4280, "volume": 67661500 }, { "date": "2019-10-27T17:00:00.000Z", "open": 4280, "high": 4280, "low": 4220, "close": 4260, "volume": 30710600 }, { "date": "2019-10-28T17:00:00.000Z", "open": 4230, "high": 4330, "low": 4220, "close": 4330, "volume": 68715000 }, { "date": "2019-10-29T17:00:00.000Z", "open": 4290, "high": 4350, "low": 4210, "close": 4270, "volume": 89575600 }, { "date": "2019-10-30T17:00:00.000Z", "open": 4220, "high": 4240, "low": 4080, "close": 4110, "volume": 185713300 }, { "date": "2019-10-31T17:00:00.000Z", "open": 4090, "high": 4150, "low": 4060, "close": 4080, "volume": 107208500 }, { "date": "2019-11-03T17:00:00.000Z", "open": 4080, "high": 4160, "low": 4080, "close": 4150, "volume": 65897700 }, { "date": "2019-11-04T17:00:00.000Z", "open": 4170, "high": 4200, "low": 4130, "close": 4200, "volume": 109276000 }, { "date": "2019-11-05T17:00:00.000Z", "open": 4180, "high": 4190, "low": 4110, "close": 4120, "volume": 134618700 }, { "date": "2019-11-06T17:00:00.000Z", "open": 4150, "high": 4150, "low": 3990, "close": 4070, "volume": 125291200 }, { "date": "2019-11-07T17:00:00.000Z", "open": 4010, "high": 4120, "low": 3990, "close": 4110, "volume": 70404800 }, { "date": "2019-11-10T17:00:00.000Z", "open": 4040, "high": 4120, "low": 4040, "close": 4100, "volume": 57079800 }, { "date": "2019-11-11T17:00:00.000Z", "open": 4050, "high": 4190, "low": 4050, "close": 4180, "volume": 88251100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 4130, "high": 4170, "low": 4100, "close": 4150, "volume": 91925700 }, { "date": "2019-11-13T17:00:00.000Z", "open": 4110, "high": 4130, "low": 4010, "close": 4050, "volume": 123468500 }, { "date": "2019-11-14T17:00:00.000Z", "open": 4080, "high": 4090, "low": 4030, "close": 4080, "volume": 50780500 }, { "date": "2019-11-17T17:00:00.000Z", "open": 4040, "high": 4060, "low": 3990, "close": 4000, "volume": 104978700 }, { "date": "2019-11-18T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3970, "close": 4020, "volume": 113996600 }, { "date": "2019-11-19T17:00:00.000Z", "open": 4000, "high": 4090, "low": 4000, "close": 4090, "volume": 149185500 }, { "date": "2019-11-20T17:00:00.000Z", "open": 4050, "high": 4090, "low": 4020, "close": 4020, "volume": 64005900 }, { "date": "2019-11-21T17:00:00.000Z", "open": 4030, "high": 4050, "low": 4000, "close": 4050, "volume": 76569400 }, { "date": "2019-11-24T17:00:00.000Z", "open": 4070, "high": 4070, "low": 3940, "close": 3950, "volume": 107581200 }, { "date": "2019-11-25T17:00:00.000Z", "open": 3950, "high": 3960, "low": 3860, "close": 3860, "volume": 281002600 }, { "date": "2019-11-26T17:00:00.000Z", "open": 3870, "high": 3930, "low": 3800, "close": 3880, "volume": 97511300 }, { "date": "2019-11-27T17:00:00.000Z", "open": 3830, "high": 3900, "low": 3800, "close": 3820, "volume": 70635000 }, { "date": "2019-11-28T17:00:00.000Z", "open": 3860, "high": 3950, "low": 3840, "close": 3930, "volume": 72146900 }, { "date": "2019-12-01T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3930, "close": 3950, "volume": 74263500 }, { "date": "2019-12-02T17:00:00.000Z", "open": 3920, "high": 3940, "low": 3910, "close": 3920, "volume": 74494000 }, { "date": "2019-12-03T17:00:00.000Z", "open": 3920, "high": 3990, "low": 3900, "close": 3990, "volume": 64948300 }, { "date": "2019-12-04T17:00:00.000Z", "open": 3990, "high": 4080, "low": 3990, "close": 4060, "volume": 118494800 }, { "date": "2019-12-05T17:00:00.000Z", "open": 4040, "high": 4100, "low": 4020, "close": 4100, "volume": 50682100 }, { "date": "2019-12-08T17:00:00.000Z", "open": 4080, "high": 4110, "low": 4050, "close": 4070, "volume": 80864200 }, { "date": "2019-12-09T17:00:00.000Z", "open": 4050, "high": 4070, "low": 4010, "close": 4040, "volume": 54824900 }, { "date": "2019-12-10T17:00:00.000Z", "open": 4010, "high": 4050, "low": 4000, "close": 4050, "volume": 79749500 }, { "date": "2019-12-11T17:00:00.000Z", "open": 4040, "high": 4050, "low": 3950, "close": 3950, "volume": 147627000 }, { "date": "2019-12-12T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3960, "close": 3990, "volume": 81937300 }, { "date": "2019-12-15T17:00:00.000Z", "open": 3970, "high": 4020, "low": 3960, "close": 3970, "volume": 86479200 }, { "date": "2019-12-16T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3950, "close": 3980, "volume": 91747200 }, { "date": "2019-12-17T17:00:00.000Z", "open": 3960, "high": 4000, "low": 3950, "close": 3990, "volume": 101569300 }, { "date": "2019-12-18T17:00:00.000Z", "open": 3970, "high": 3980, "low": 3900, "close": 3900, "volume": 127316000 }, { "date": "2019-12-19T17:00:00.000Z", "open": 3900, "high": 4020, "low": 3900, "close": 4020, "volume": 152132200 }, { "date": "2019-12-22T17:00:00.000Z", "open": 4020, "high": 4030, "low": 3980, "close": 4020, "volume": 58715700 }, { "date": "2019-12-25T17:00:00.000Z", "open": 4020, "high": 4020, "low": 3980, "close": 4000, "volume": 36935300 }, { "date": "2019-12-26T17:00:00.000Z", "open": 3990, "high": 4010, "low": 3980, "close": 3990, "volume": 52812000 }, { "date": "2019-12-29T17:00:00.000Z", "open": 3980, "high": 4030, "low": 3970, "close": 3970, "volume": 67738300 }, { "date": "2020-01-01T17:00:00.000Z", "open": 3970, "high": 4000, "low": 3900, "close": 3910, "volume": 52094000 }, { "date": "2020-01-02T17:00:00.000Z", "open": 3960, "high": 3980, "low": 3930, "close": 3980, "volume": 70032900 }, { "date": "2020-01-05T17:00:00.000Z", "open": 3930, "high": 3970, "low": 3930, "close": 3960, "volume": 42908900 }, { "date": "2020-01-06T17:00:00.000Z", "open": 3930, "high": 3970, "low": 3920, "close": 3940, "volume": 51837600 }, { "date": "2020-01-07T17:00:00.000Z", "open": 3920, "high": 3950, "low": 3900, "close": 3900, "volume": 52402600 }, { "date": "2020-01-08T17:00:00.000Z", "open": 3920, "high": 3970, "low": 3920, "close": 3960, "volume": 37580300 }, { "date": "2020-01-09T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3950, "close": 3980, "volume": 48099000 }, { "date": "2020-01-12T17:00:00.000Z", "open": 4000, "high": 4030, "low": 3990, "close": 4030, "volume": 61913800 }, { "date": "2020-01-13T17:00:00.000Z", "open": 3980, "high": 4000, "low": 3940, "close": 3950, "volume": 95058600 }, { "date": "2020-01-14T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3870, "close": 3880, "volume": 147583300 }, { "date": "2020-01-15T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3830, "close": 3850, "volume": 118903100 }, { "date": "2020-01-16T17:00:00.000Z", "open": 3860, "high": 3870, "low": 3800, "close": 3810, "volume": 119904100 }, { "date": "2020-01-19T17:00:00.000Z", "open": 3820, "high": 3840, "low": 3800, "close": 3810, "volume": 73599200 }, { "date": "2020-01-20T17:00:00.000Z", "open": 3810, "high": 3900, "low": 3810, "close": 3890, "volume": 78014400 }, { "date": "2020-01-21T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3850, "close": 3860, "volume": 45839800 }, { "date": "2020-01-22T17:00:00.000Z", "open": 3860, "high": 3880, "low": 3830, "close": 3880, "volume": 41077400 }, { "date": "2020-01-23T17:00:00.000Z", "open": 3880, "high": 3930, "low": 3860, "close": 3920, "volume": 58524000 }, { "date": "2020-01-26T17:00:00.000Z", "open": 3920, "high": 3920, "low": 3830, "close": 3840, "volume": 33081800 }, { "date": "2020-01-27T17:00:00.000Z", "open": 3810, "high": 3840, "low": 3800, "close": 3830, "volume": 56210000 }, { "date": "2020-01-28T17:00:00.000Z", "open": 3840, "high": 3900, "low": 3840, "close": 3900, "volume": 51929800 }, { "date": "2020-01-29T17:00:00.000Z", "open": 3910, "high": 3910, "low": 3850, "close": 3860, "volume": 60391600 }, { "date": "2020-01-30T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3780, "close": 3800, "volume": 120447900 }, { "date": "2020-02-02T17:00:00.000Z", "open": 3800, "high": 3820, "low": 3730, "close": 3740, "volume": 68360600 }, { "date": "2020-02-03T17:00:00.000Z", "open": 3810, "high": 3810, "low": 3730, "close": 3760, "volume": 77259600 }, { "date": "2020-02-04T17:00:00.000Z", "open": 3760, "high": 3780, "low": 3720, "close": 3770, "volume": 68150800 }, { "date": "2020-02-05T17:00:00.000Z", "open": 3800, "high": 3800, "low": 3750, "close": 3760, "volume": 56261500 }, { "date": "2020-02-06T17:00:00.000Z", "open": 3780, "high": 3820, "low": 3760, "close": 3790, "volume": 53578900 }, { "date": "2020-02-09T17:00:00.000Z", "open": 3800, "high": 3850, "low": 3780, "close": 3810, "volume": 86588500 }, { "date": "2020-02-10T17:00:00.000Z", "open": 3810, "high": 3830, "low": 3780, "close": 3790, "volume": 50248200 }, { "date": "2020-02-11T17:00:00.000Z", "open": 3800, "high": 3850, "low": 3780, "close": 3820, "volume": 73840300 }, { "date": "2020-02-12T17:00:00.000Z", "open": 3820, "high": 3830, "low": 3710, "close": 3730, "volume": 66699800 }, { "date": "2020-02-13T17:00:00.000Z", "open": 3680, "high": 3730, "low": 3640, "close": 3640, "volume": 108793300 }, { "date": "2020-02-16T17:00:00.000Z", "open": 3630, "high": 3660, "low": 3590, "close": 3610, "volume": 94887800 }, { "date": "2020-02-17T17:00:00.000Z", "open": 3590, "high": 3660, "low": 3590, "close": 3620, "volume": 94382900 }, { "date": "2020-02-18T17:00:00.000Z", "open": 3620, "high": 3640, "low": 3590, "close": 3620, "volume": 63717800 }, { "date": "2020-02-19T17:00:00.000Z", "open": 3620, "high": 3650, "low": 3600, "close": 3630, "volume": 53035400 }, { "date": "2020-02-20T17:00:00.000Z", "open": 3650, "high": 3710, "low": 3640, "close": 3690, "volume": 86862600 }, { "date": "2020-02-23T17:00:00.000Z", "open": 3670, "high": 3720, "low": 3630, "close": 3640, "volume": 72610600 }, { "date": "2020-02-24T17:00:00.000Z", "open": 3600, "high": 3670, "low": 3590, "close": 3590, "volume": 73990700 }, { "date": "2020-02-25T17:00:00.000Z", "open": 3530, "high": 3550, "low": 3450, "close": 3510, "volume": 133449900 }, { "date": "2020-02-26T17:00:00.000Z", "open": 3510, "high": 3550, "low": 3420, "close": 3470, "volume": 88389400 }, { "date": "2020-02-27T17:00:00.000Z", "open": 3390, "high": 3490, "low": 3340, "close": 3490, "volume": 151751800 }, { "date": "2020-03-01T17:00:00.000Z", "open": 3470, "high": 3550, "low": 3440, "close": 3440, "volume": 96802900 }, { "date": "2020-03-02T17:00:00.000Z", "open": 3510, "high": 3660, "low": 3470, "close": 3620, "volume": 114698200 }, { "date": "2020-03-03T17:00:00.000Z", "open": 3640, "high": 3840, "low": 3630, "close": 3830, "volume": 136081000 }, { "date": "2020-03-04T17:00:00.000Z", "open": 3820, "high": 3880, "low": 3760, "close": 3830, "volume": 101235000 }, { "date": "2020-03-05T17:00:00.000Z", "open": 3730, "high": 3790, "low": 3710, "close": 3750, "volume": 86476000 }, { "date": "2020-03-08T17:00:00.000Z", "open": 3560, "high": 3620, "low": 3500, "close": 3500, "volume": 109347300 }, { "date": "2020-03-09T17:00:00.000Z", "open": 3480, "high": 3620, "low": 3480, "close": 3490, "volume": 119718000 }, { "date": "2020-03-10T17:00:00.000Z", "open": 3470, "high": 3480, "low": 3370, "close": 3400, "volume": 115486900 }, { "date": "2020-03-11T17:00:00.000Z", "open": 3300, "high": 3440, "low": 3270, "close": 3310, "volume": 84363800 }, { "date": "2020-09-06T17:00:00.000Z", "open": 2870, "high": 2910, "low": 2870, "close": 2900, "volume": 62206600 }, { "date": "2020-09-07T17:00:00.000Z", "open": 2890, "high": 2900, "low": 2860, "close": 2860, "volume": 80068200 }, { "date": "2020-09-08T17:00:00.000Z", "open": 2850, "high": 2860, "low": 2800, "close": 2800, "volume": 108397400 }, { "date": "2020-09-09T17:00:00.000Z", "open": 2800, "high": 2800, "low": 2620, "close": 2700, "volume": 287496300 }, { "date": "2020-09-10T17:00:00.000Z", "open": 2670, "high": 2840, "low": 2650, "close": 2810, "volume": 197756800 }, { "date": "2020-09-13T17:00:00.000Z", "open": 2830, "high": 2890, "low": 2820, "close": 2890, "volume": 127562700 }, { "date": "2020-09-14T17:00:00.000Z", "open": 2890, "high": 2900, "low": 2810, "close": 2830, "volume": 106215900 }, { "date": "2020-09-15T17:00:00.000Z", "open": 2810, "high": 2830, "low": 2770, "close": 2790, "volume": 68113400 }, { "date": "2020-09-16T17:00:00.000Z", "open": 2810, "high": 2850, "low": 2780, "close": 2820, "volume": 97257400 }, { "date": "2020-09-17T17:00:00.000Z", "open": 2850, "high": 2890, "low": 2840, "close": 2890, "volume": 162116700 }, { "date": "2020-09-20T17:00:00.000Z", "open": 2890, "high": 2910, "low": 2800, "close": 2810, "volume": 100305100 }, { "date": "2020-09-21T17:00:00.000Z", "open": 2790, "high": 2810, "low": 2750, "close": 2780, "volume": 75891600 }, { "date": "2020-09-22T17:00:00.000Z", "open": 2770, "high": 2810, "low": 2740, "close": 2800, "volume": 85953300 }, { "date": "2020-09-23T17:00:00.000Z", "open": 2750, "high": 2760, "low": 2710, "close": 2730, "volume": 74516800 }, { "date": "2020-09-24T17:00:00.000Z", "open": 2720, "high": 2740, "low": 2670, "close": 2690, "volume": 180968900 }, { "date": "2020-09-27T17:00:00.000Z", "open": 2710, "high": 2730, "low": 2660, "close": 2660, "volume": 89256700 }, { "date": "2020-09-28T17:00:00.000Z", "open": 2690, "high": 2690, "low": 2630, "close": 2630, "volume": 155853900 }, { "date": "2020-09-29T17:00:00.000Z", "open": 2630, "high": 2650, "low": 2540, "close": 2560, "volume": 235611600 }, { "date": "2020-09-30T17:00:00.000Z", "open": 2600, "high": 2760, "low": 2600, "close": 2750, "volume": 225006000 }, { "date": "2020-10-01T17:00:00.000Z", "open": 2750, "high": 2750, "low": 2650, "close": 2680, "volume": 140161900 }, { "date": "2020-10-04T17:00:00.000Z", "open": 2690, "high": 2710, "low": 2640, "close": 2650, "volume": 124720200 }, { "date": "2020-10-05T17:00:00.000Z", "open": 2680, "high": 2700, "low": 2620, "close": 2650, "volume": 148977400 }, { "date": "2020-10-06T17:00:00.000Z", "open": 2650, "high": 2670, "low": 2620, "close": 2660, "volume": 110186000 }, { "date": "2020-10-07T17:00:00.000Z", "open": 2670, "high": 2720, "low": 2650, "close": 2700, "volume": 154587800 }, { "date": "2020-10-08T17:00:00.000Z", "open": 2710, "high": 2750, "low": 2700, "close": 2730, "volume": 109122300 }, { "date": "2020-10-11T17:00:00.000Z", "open": 2750, "high": 2760, "low": 2710, "close": 2730, "volume": 77479100 }, { "date": "2020-10-12T17:00:00.000Z", "open": 2730, "high": 2740, "low": 2680, "close": 2730, "volume": 97205500 }, { "date": "2020-10-13T17:00:00.000Z", "open": 2730, "high": 2830, "low": 2710, "close": 2810, "volume": 183236500 }, { "date": "2020-10-14T17:00:00.000Z", "open": 2800, "high": 2850, "low": 2760, "close": 2780, "volume": 138462900 }, { "date": "2020-10-15T17:00:00.000Z", "open": 2780, "high": 2780, "low": 2720, "close": 2750, "volume": 135175000 }, { "date": "2020-10-18T17:00:00.000Z", "open": 2800, "high": 2810, "low": 2710, "close": 2710, "volume": 187840500 }, { "date": "2020-10-19T17:00:00.000Z", "open": 2710, "high": 2740, "low": 2670, "close": 2670, "volume": 168211100 }, { "date": "2020-10-20T17:00:00.000Z", "open": 2680, "high": 2710, "low": 2670, "close": 2680, "volume": 142146300 }, { "date": "2020-10-21T17:00:00.000Z", "open": 2670, "high": 2720, "low": 2650, "close": 2700, "volume": 257179400 }, { "date": "2020-10-22T17:00:00.000Z", "open": 2710, "high": 2720, "low": 2630, "close": 2630, "volume": 166356000 }, { "date": "2020-10-25T17:00:00.000Z", "open": 2630, "high": 2680, "low": 2630, "close": 2650, "volume": 97523200 }, { "date": "2020-10-26T17:00:00.000Z", "open": 2640, "high": 2690, "low": 2620, "close": 2620, "volume": 146366600 }, { "date": "2020-11-01T17:00:00.000Z", "open": 2590, "high": 2620, "low": 2550, "close": 2560, "volume": 391510600 }, { "date": "2020-11-02T17:00:00.000Z", "open": 2570, "high": 2590, "low": 2540, "close": 2580, "volume": 188874000 }, { "date": "2020-11-03T17:00:00.000Z", "open": 2600, "high": 2640, "low": 2580, "close": 2580, "volume": 150678200 }, { "date": "2020-11-04T17:00:00.000Z", "open": 2630, "high": 2810, "low": 2620, "close": 2770, "volume": 369260400 }, { "date": "2020-11-05T17:00:00.000Z", "open": 2800, "high": 2840, "low": 2750, "close": 2830, "volume": 243865800 }, { "date": "2020-11-08T17:00:00.000Z", "open": 2860, "high": 2900, "low": 2840, "close": 2880, "volume": 208192700 }, { "date": "2020-11-09T17:00:00.000Z", "open": 2950, "high": 2950, "low": 2860, "close": 2860, "volume": 195337300 }, { "date": "2020-11-10T17:00:00.000Z", "open": 2900, "high": 3100, "low": 2880, "close": 3080, "volume": 480530200 }, { "date": "2020-11-11T17:00:00.000Z", "open": 3080, "high": 3080, "low": 3010, "close": 3040, "volume": 169609900 }, { "date": "2020-11-12T17:00:00.000Z", "open": 3010, "high": 3010, "low": 2950, "close": 2990, "volume": 186708800 }, { "date": "2020-11-15T17:00:00.000Z", "open": 3040, "high": 3100, "low": 3020, "close": 3070, "volume": 206145500 }, { "date": "2020-11-16T17:00:00.000Z", "open": 3100, "high": 3270, "low": 3100, "close": 3220, "volume": 527501800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 3200, "high": 3250, "low": 3160, "close": 3180, "volume": 239122600 }, { "date": "2020-11-18T17:00:00.000Z", "open": 3150, "high": 3220, "low": 3140, "close": 3170, "volume": 185558800 }, { "date": "2020-11-19T17:00:00.000Z", "open": 3190, "high": 3270, "low": 3180, "close": 3220, "volume": 211892500 }, { "date": "2020-11-22T17:00:00.000Z", "open": 3230, "high": 3340, "low": 3220, "close": 3320, "volume": 260752200 }, { "date": "2020-11-23T17:00:00.000Z", "open": 3350, "high": 3380, "low": 3330, "close": 3350, "volume": 207503900 }, { "date": "2020-11-24T17:00:00.000Z", "open": 3370, "high": 3390, "low": 3280, "close": 3280, "volume": 253156200 }, { "date": "2020-11-25T17:00:00.000Z", "open": 3280, "high": 3480, "low": 3280, "close": 3470, "volume": 374185400 }, { "date": "2020-11-26T17:00:00.000Z", "open": 3480, "high": 3500, "low": 3420, "close": 3460, "volume": 163651600 }, { "date": "2020-11-29T17:00:00.000Z", "open": 3460, "high": 3470, "low": 3220, "close": 3230, "volume": 624142600 }, { "date": "2020-11-30T17:00:00.000Z", "open": 3230, "high": 3320, "low": 3160, "close": 3240, "volume": 277929200 }, { "date": "2020-12-01T17:00:00.000Z", "open": 3270, "high": 3330, "low": 3240, "close": 3330, "volume": 187276600 }, { "date": "2020-12-02T17:00:00.000Z", "open": 3330, "high": 3360, "low": 3280, "close": 3300, "volume": 121434200 }, { "date": "2020-12-03T17:00:00.000Z", "open": 3270, "high": 3280, "low": 3210, "close": 3250, "volume": 170418900 }, { "date": "2020-12-06T17:00:00.000Z", "open": 3280, "high": 3330, "low": 3260, "close": 3330, "volume": 175436900 }, { "date": "2020-12-07T17:00:00.000Z", "open": 3350, "high": 3350, "low": 3290, "close": 3300, "volume": 113775100 }, { "date": "2020-12-09T17:00:00.000Z", "open": 3270, "high": 3290, "low": 3250, "close": 3260, "volume": 229380200 }, { "date": "2020-12-10T17:00:00.000Z", "open": 3270, "high": 3330, "low": 3250, "close": 3280, "volume": 154365400 }, { "date": "2020-12-13T17:00:00.000Z", "open": 3300, "high": 3340, "low": 3250, "close": 3320, "volume": 281474900 }, { "date": "2020-12-14T17:00:00.000Z", "open": 3320, "high": 3490, "low": 3290, "close": 3450, "volume": 410175700 }, { "date": "2020-12-15T17:00:00.000Z", "open": 3500, "high": 3640, "low": 3500, "close": 3610, "volume": 455088400 }, { "date": "2020-12-16T17:00:00.000Z", "open": 3610, "high": 3620, "low": 3520, "close": 3540, "volume": 249797800 }, { "date": "2020-12-17T17:00:00.000Z", "open": 3500, "high": 3540, "low": 3500, "close": 3510, "volume": 187856600 }, { "date": "2020-12-20T17:00:00.000Z", "open": 3530, "high": 3610, "low": 3510, "close": 3520, "volume": 267970200 }, { "date": "2020-12-21T17:00:00.000Z", "open": 3500, "high": 3540, "low": 3340, "close": 3360, "volume": 311860000 }, { "date": "2020-12-22T17:00:00.000Z", "open": 3350, "high": 3420, "low": 3240, "close": 3320, "volume": 240067600 }, { "date": "2020-12-27T17:00:00.000Z", "open": 3370, "high": 3460, "low": 3280, "close": 3430, "volume": 178138100 }, { "date": "2020-12-28T17:00:00.000Z", "open": 3500, "high": 3530, "low": 3400, "close": 3420, "volume": 184525500 }, { "date": "2020-12-29T17:00:00.000Z", "open": 3420, "high": 3420, "low": 3310, "close": 3310, "volume": 150844500 }, { "date": "2021-01-03T17:00:00.000Z", "open": 3320, "high": 3500, "low": 3310, "close": 3490, "volume": 165339800 }, { "date": "2021-01-04T17:00:00.000Z", "open": 3480, "high": 3480, "low": 3420, "close": 3470, "volume": 157800700 }, { "date": "2021-01-05T17:00:00.000Z", "open": 3470, "high": 3490, "low": 3330, "close": 3370, "volume": 177877900 }, { "date": "2021-01-06T17:00:00.000Z", "open": 3390, "high": 3450, "low": 3380, "close": 3390, "volume": 140221900 }, { "date": "2021-01-07T17:00:00.000Z", "open": 3450, "high": 3620, "low": 3440, "close": 3570, "volume": 492643700 }, { "date": "2021-01-10T17:00:00.000Z", "open": 3590, "high": 3640, "low": 3570, "close": 3600, "volume": 271231200 }, { "date": "2021-01-11T17:00:00.000Z", "open": 3600, "high": 3620, "low": 3500, "close": 3510, "volume": 189779500 }, { "date": "2021-01-12T17:00:00.000Z", "open": 3550, "high": 3550, "low": 3460, "close": 3480, "volume": 162329300 }, { "date": "2021-01-13T17:00:00.000Z", "open": 3480, "high": 3590, "low": 3470, "close": 3500, "volume": 187448400 }, { "date": "2021-01-14T17:00:00.000Z", "open": 3510, "high": 3540, "low": 3450, "close": 3480, "volume": 133304300 }, { "date": "2021-01-17T17:00:00.000Z", "open": 3480, "high": 3520, "low": 3430, "close": 3450, "volume": 138913100 }, { "date": "2021-01-18T17:00:00.000Z", "open": 3470, "high": 3490, "low": 3370, "close": 3410, "volume": 144100700 }, { "date": "2021-01-19T17:00:00.000Z", "open": 3420, "high": 3480, "low": 3380, "close": 3470, "volume": 116098100 }, { "date": "2021-01-20T17:00:00.000Z", "open": 3500, "high": 3520, "low": 3460, "close": 3480, "volume": 81801900 }, { "date": "2021-01-21T17:00:00.000Z", "open": 3420, "high": 3440, "low": 3360, "close": 3390, "volume": 165024200 }, { "date": "2021-01-24T17:00:00.000Z", "open": 3370, "high": 3410, "low": 3310, "close": 3370, "volume": 118131800 }, { "date": "2021-01-25T17:00:00.000Z", "open": 3360, "high": 3390, "low": 3260, "close": 3260, "volume": 111414500 }, { "date": "2021-01-26T17:00:00.000Z", "open": 3340, "high": 3380, "low": 3260, "close": 3380, "volume": 159144700 }, { "date": "2021-01-27T17:00:00.000Z", "open": 3280, "high": 3330, "low": 3230, "close": 3240, "volume": 142648800 }, { "date": "2021-01-28T17:00:00.000Z", "open": 3290, "high": 3290, "low": 3110, "close": 3110, "volume": 191915100 }, { "date": "2021-01-31T17:00:00.000Z", "open": 3130, "high": 3250, "low": 3040, "close": 3230, "volume": 133929600 }, { "date": "2021-02-01T17:00:00.000Z", "open": 3300, "high": 3330, "low": 3250, "close": 3270, "volume": 114734600 }, { "date": "2021-02-02T17:00:00.000Z", "open": 3250, "high": 3330, "low": 3220, "close": 3240, "volume": 86433900 }, { "date": "2021-02-03T17:00:00.000Z", "open": 3270, "high": 3330, "low": 3260, "close": 3290, "volume": 80319500 }, { "date": "2021-02-04T17:00:00.000Z", "open": 3320, "high": 3320, "low": 3270, "close": 3290, "volume": 52630500 }, { "date": "2021-02-07T17:00:00.000Z", "open": 3300, "high": 3370, "low": 3270, "close": 3280, "volume": 96635600 }, { "date": "2021-02-08T17:00:00.000Z", "open": 3250, "high": 3300, "low": 3180, "close": 3200, "volume": 157479200 }, { "date": "2021-02-09T17:00:00.000Z", "open": 3180, "high": 3220, "low": 3160, "close": 3190, "volume": 125221400 }, { "date": "2021-02-10T17:00:00.000Z", "open": 3220, "high": 3230, "low": 3170, "close": 3190, "volume": 79940700 }, { "date": "2021-02-14T17:00:00.000Z", "open": 3200, "high": 3260, "low": 3200, "close": 3220, "volume": 88883300 }, { "date": "2021-02-15T17:00:00.000Z", "open": 3200, "high": 3250, "low": 3190, "close": 3210, "volume": 82026300 }, { "date": "2021-02-16T17:00:00.000Z", "open": 3220, "high": 3250, "low": 3140, "close": 3150, "volume": 121105300 }, { "date": "2021-02-17T17:00:00.000Z", "open": 3190, "high": 3270, "low": 3180, "close": 3180, "volume": 151200300 }, { "date": "2021-02-18T17:00:00.000Z", "open": 3180, "high": 3220, "low": 3170, "close": 3210, "volume": 63214600 }, { "date": "2021-02-21T17:00:00.000Z", "open": 3210, "high": 3240, "low": 3170, "close": 3170, "volume": 100425500 }, { "date": "2021-02-22T17:00:00.000Z", "open": 3200, "high": 3480, "low": 3200, "close": 3470, "volume": 354966200 }, { "date": "2021-02-23T17:00:00.000Z", "open": 3490, "high": 3550, "low": 3460, "close": 3480, "volume": 303017100 }, { "date": "2021-02-24T17:00:00.000Z", "open": 3510, "high": 3570, "low": 3450, "close": 3490, "volume": 226833000 }, { "date": "2021-02-25T17:00:00.000Z", "open": 3450, "high": 3510, "low": 3410, "close": 3490, "volume": 230007700 }, { "date": "2021-02-28T17:00:00.000Z", "open": 3490, "high": 3510, "low": 3470, "close": 3490, "volume": 91513500 }, { "date": "2021-03-01T17:00:00.000Z", "open": 3490, "high": 3500, "low": 3440, "close": 3460, "volume": 169061400 }, { "date": "2021-03-02T17:00:00.000Z", "open": 3480, "high": 3480, "low": 3420, "close": 3440, "volume": 82610700 }, { "date": "2021-03-03T17:00:00.000Z", "open": 3420, "high": 3430, "low": 3350, "close": 3360, "volume": 142322100 }, { "date": "2021-03-04T17:00:00.000Z", "open": 3340, "high": 3370, "low": 3320, "close": 3320, "volume": 128546000 }, { "date": "2021-03-07T17:00:00.000Z", "open": 3360, "high": 3400, "low": 3330, "close": 3340, "volume": 80094900 }, { "date": "2021-03-08T17:00:00.000Z", "open": 3370, "high": 3390, "low": 3280, "close": 3290, "volume": 110090800 }, { "date": "2021-03-09T17:00:00.000Z", "open": 3340, "high": 3420, "low": 3310, "close": 3400, "volume": 91631900 }, { "date": "2021-03-11T17:00:00.000Z", "open": 3440, "high": 3480, "low": 3430, "close": 3450, "volume": 100195200 }, { "date": "2021-03-14T17:00:00.000Z", "open": 3440, "high": 3450, "low": 3380, "close": 3380, "volume": 50077300 }, { "date": "2021-03-15T17:00:00.000Z", "open": 3400, "high": 3410, "low": 3360, "close": 3360, "volume": 60111200 }, { "date": "2021-03-16T17:00:00.000Z", "open": 3410, "high": 3430, "low": 3370, "close": 3390, "volume": 61701400 }, { "date": "2021-03-17T17:00:00.000Z", "open": 3450, "high": 3480, "low": 3430, "close": 3450, "volume": 101896400 }, { "date": "2021-03-18T17:00:00.000Z", "open": 3410, "high": 3440, "low": 3380, "close": 3440, "volume": 140000000 }, { "date": "2021-03-21T17:00:00.000Z", "open": 3440, "high": 3440, "low": 3380, "close": 3380, "volume": 53870300 }, { "date": "2021-03-22T17:00:00.000Z", "open": 3390, "high": 3420, "low": 3350, "close": 3360, "volume": 55323200 }, { "date": "2021-03-23T17:00:00.000Z", "open": 3320, "high": 3390, "low": 3320, "close": 3370, "volume": 67173200 }, { "date": "2021-03-24T17:00:00.000Z", "open": 3400, "high": 3430, "low": 3380, "close": 3410, "volume": 107607200 }, { "date": "2021-03-25T17:00:00.000Z", "open": 3410, "high": 3500, "low": 3390, "close": 3490, "volume": 106810400 }, { "date": "2021-03-28T17:00:00.000Z", "open": 3470, "high": 3490, "low": 3400, "close": 3410, "volume": 72214100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 3420, "high": 3430, "low": 3360, "close": 3380, "volume": 66491800 }, { "date": "2021-03-30T17:00:00.000Z", "open": 3380, "high": 3420, "low": 3330, "close": 3420, "volume": 134671900 }, { "date": "2021-03-31T17:00:00.000Z", "open": 3390, "high": 3440, "low": 3380, "close": 3390, "volume": 73332000 }, { "date": "2021-04-04T17:00:00.000Z", "open": 3430, "high": 3430, "low": 3370, "close": 3380, "volume": 36029200 }, { "date": "2021-04-05T17:00:00.000Z", "open": 3400, "high": 3410, "low": 3370, "close": 3370, "volume": 40566400 }, { "date": "2021-04-06T17:00:00.000Z", "open": 3410, "high": 3430, "low": 3380, "close": 3400, "volume": 84754300 }, { "date": "2021-04-07T17:00:00.000Z", "open": 3380, "high": 3400, "low": 3380, "close": 3390, "volume": 59079700 }, { "date": "2021-04-08T17:00:00.000Z", "open": 3390, "high": 3390, "low": 3360, "close": 3360, "volume": 56861400 }, { "date": "2021-04-11T17:00:00.000Z", "open": 3340, "high": 3390, "low": 3300, "close": 3310, "volume": 79003200 }, { "date": "2021-04-12T17:00:00.000Z", "open": 3340, "high": 3340, "low": 3300, "close": 3330, "volume": 51300200 }, { "date": "2021-04-13T17:00:00.000Z", "open": 3360, "high": 3360, "low": 3320, "close": 3340, "volume": 52587500 }, { "date": "2021-04-14T17:00:00.000Z", "open": 3340, "high": 3360, "low": 3320, "close": 3360, "volume": 65669100 }, { "date": "2021-04-15T17:00:00.000Z", "open": 3370, "high": 3370, "low": 3320, "close": 3360, "volume": 52517800 }, { "date": "2021-04-18T17:00:00.000Z", "open": 3330, "high": 3360, "low": 3330, "close": 3340, "volume": 44899700 }, { "date": "2021-04-19T17:00:00.000Z", "open": 3330, "high": 3350, "low": 3300, "close": 3320, "volume": 55700100 }, { "date": "2021-04-20T17:00:00.000Z", "open": 3290, "high": 3330, "low": 3280, "close": 3280, "volume": 47167800 }, { "date": "2021-04-21T17:00:00.000Z", "open": 3290, "high": 3340, "low": 3290, "close": 3330, "volume": 54970000 }, { "date": "2021-04-22T17:00:00.000Z", "open": 3330, "high": 3330, "low": 3290, "close": 3310, "volume": 39798400 }, { "date": "2021-04-25T17:00:00.000Z", "open": 3280, "high": 3300, "low": 3250, "close": 3250, "volume": 55076200 }, { "date": "2021-04-26T17:00:00.000Z", "open": 3240, "high": 3250, "low": 3140, "close": 3160, "volume": 166985400 }, { "date": "2021-04-27T17:00:00.000Z", "open": 3160, "high": 3170, "low": 3130, "close": 3140, "volume": 91596300 }, { "date": "2021-04-28T17:00:00.000Z", "open": 3150, "high": 3210, "low": 3140, "close": 3200, "volume": 111785100 }, { "date": "2021-04-29T17:00:00.000Z", "open": 3220, "high": 3260, "low": 3200, "close": 3200, "volume": 143840800 }, { "date": "2021-05-02T17:00:00.000Z", "open": 3200, "high": 3210, "low": 3130, "close": 3170, "volume": 124724400 }, { "date": "2021-05-03T17:00:00.000Z", "open": 3180, "high": 3210, "low": 3170, "close": 3210, "volume": 60180600 }, { "date": "2021-05-04T17:00:00.000Z", "open": 3210, "high": 3210, "low": 3180, "close": 3200, "volume": 76480300 }, { "date": "2021-05-05T17:00:00.000Z", "open": 3200, "high": 3200, "low": 3150, "close": 3190, "volume": 91955600 }, { "date": "2021-05-06T17:00:00.000Z", "open": 3200, "high": 3220, "low": 3180, "close": 3190, "volume": 98099900 }, { "date": "2021-05-09T17:00:00.000Z", "open": 3190, "high": 3200, "low": 3160, "close": 3170, "volume": 104121900 }, { "date": "2021-05-10T17:00:00.000Z", "open": 3170, "high": 3200, "low": 3150, "close": 3180, "volume": 94281900 }, { "date": "2021-05-16T17:00:00.000Z", "open": 3190, "high": 3190, "low": 3150, "close": 3190, "volume": 114071400 }, { "date": "2021-05-17T17:00:00.000Z", "open": 3190, "high": 3190, "low": 3150, "close": 3180, "volume": 77310400 }, { "date": "2021-05-18T17:00:00.000Z", "open": 3150, "high": 3220, "low": 3150, "close": 3160, "volume": 48958100 }, { "date": "2021-05-19T17:00:00.000Z", "open": 3190, "high": 3320, "low": 3180, "close": 3310, "volume": 197430900 }, { "date": "2021-05-20T17:00:00.000Z", "open": 3340, "high": 3350, "low": 3270, "close": 3270, "volume": 104101400 }, { "date": "2021-05-21T17:00:00.000Z", "open": 3500, "high": 3650, "low": 3480, "close": 3610, "volume": 788104900 }, { "date": "2021-05-23T17:00:00.000Z", "open": 3290, "high": 3330, "low": 3220, "close": 3260, "volume": 64347100 }, { "date": "2021-05-24T17:00:00.000Z", "open": 3290, "high": 3320, "low": 3270, "close": 3300, "volume": 62218300 }, { "date": "2021-05-26T17:00:00.000Z", "open": 3350, "high": 3400, "low": 3330, "close": 3380, "volume": 233551300 }, { "date": "2021-05-27T17:00:00.000Z", "open": 3380, "high": 3400, "low": 3260, "close": 3270, "volume": 87439800 }, { "date": "2021-05-30T17:00:00.000Z", "open": 3300, "high": 3460, "low": 3300, "close": 3440, "volume": 155768200 }, { "date": "2021-06-01T17:00:00.000Z", "open": 3490, "high": 3500, "low": 3420, "close": 3450, "volume": 108933400 }, { "date": "2021-06-02T17:00:00.000Z", "open": 3420, "high": 3490, "low": 3420, "close": 3490, "volume": 77627900 }, { "date": "2021-06-03T17:00:00.000Z", "open": 3490, "high": 3510, "low": 3450, "close": 3500, "volume": 70624200 }, { "date": "2021-06-06T17:00:00.000Z", "open": 3540, "high": 3570, "low": 3500, "close": 3550, "volume": 124440300 }, { "date": "2021-06-07T17:00:00.000Z", "open": 3550, "high": 3550, "low": 3470, "close": 3500, "volume": 132409400 }, { "date": "2021-06-08T17:00:00.000Z", "open": 3340, "high": 3400, "low": 3310, "close": 3390, "volume": 112204200 }, { "date": "2021-06-09T17:00:00.000Z", "open": 3350, "high": 3500, "low": 3340, "close": 3480, "volume": 137713700 }, { "date": "2021-06-10T17:00:00.000Z", "open": 3490, "high": 3500, "low": 3420, "close": 3470, "volume": 82336600 }, { "date": "2021-06-13T17:00:00.000Z", "open": 3460, "high": 3470, "low": 3400, "close": 3410, "volume": 46016500 }, { "date": "2021-06-14T17:00:00.000Z", "open": 3410, "high": 3440, "low": 3380, "close": 3440, "volume": 60528600 }, { "date": "2021-06-15T17:00:00.000Z", "open": 3380, "high": 3430, "low": 3380, "close": 3410, "volume": 39149800 }, { "date": "2021-06-16T17:00:00.000Z", "open": 3370, "high": 3420, "low": 3350, "close": 3350, "volume": 50286100 }, { "date": "2021-06-17T17:00:00.000Z", "open": 3350, "high": 3400, "low": 3290, "close": 3350, "volume": 168414300 }, { "date": "2021-06-20T17:00:00.000Z", "open": 3280, "high": 3340, "low": 3260, "close": 3300, "volume": 74248200 }, { "date": "2021-06-21T17:00:00.000Z", "open": 3300, "high": 3370, "low": 3290, "close": 3300, "volume": 89349200 }, { "date": "2021-06-22T17:00:00.000Z", "open": 3310, "high": 3420, "low": 3310, "close": 3370, "volume": 81901000 }, { "date": "2021-06-23T17:00:00.000Z", "open": 3330, "high": 3360, "low": 3240, "close": 3250, "volume": 101334200 }, { "date": "2021-06-24T17:00:00.000Z", "open": 3250, "high": 3300, "low": 3240, "close": 3250, "volume": 58330700 }, { "date": "2021-06-27T17:00:00.000Z", "open": 3250, "high": 3260, "low": 3170, "close": 3170, "volume": 66338900 }, { "date": "2021-06-28T17:00:00.000Z", "open": 3190, "high": 3260, "low": 3150, "close": 3160, "volume": 123411200 }, { "date": "2021-06-29T17:00:00.000Z", "open": 3150, "high": 3180, "low": 3130, "close": 3150, "volume": 142204500 }, { "date": "2021-06-30T17:00:00.000Z", "open": 3160, "high": 3170, "low": 3090, "close": 3110, "volume": 143665900 }, { "date": "2021-07-01T17:00:00.000Z", "open": 3110, "high": 3130, "low": 3060, "close": 3070, "volume": 161855700 }, { "date": "2021-07-04T17:00:00.000Z", "open": 3070, "high": 3090, "low": 3010, "close": 3040, "volume": 133815000 }, { "date": "2021-07-05T17:00:00.000Z", "open": 3050, "high": 3070, "low": 3000, "close": 3010, "volume": 151573500 }, { "date": "2021-07-06T17:00:00.000Z", "open": 3030, "high": 3070, "low": 3010, "close": 3030, "volume": 110215500 }, { "date": "2021-07-07T17:00:00.000Z", "open": 3060, "high": 3060, "low": 3000, "close": 3010, "volume": 132576600 }, { "date": "2021-07-08T17:00:00.000Z", "open": 3040, "high": 3170, "low": 3030, "close": 3160, "volume": 222916400 }, { "date": "2021-07-11T17:00:00.000Z", "open": 3190, "high": 3190, "low": 3110, "close": 3130, "volume": 86268000 }, { "date": "2021-07-12T17:00:00.000Z", "open": 3160, "high": 3160, "low": 3050, "close": 3070, "volume": 82856600 }, { "date": "2021-07-13T17:00:00.000Z", "open": 3050, "high": 3070, "low": 3020, "close": 3060, "volume": 84993400 }, { "date": "2021-07-14T17:00:00.000Z", "open": 3110, "high": 3140, "low": 3080, "close": 3130, "volume": 88092800 }, { "date": "2021-07-15T17:00:00.000Z", "open": 3140, "high": 3170, "low": 3110, "close": 3170, "volume": 63626300 }, { "date": "2021-07-18T17:00:00.000Z", "open": 3160, "high": 3230, "low": 3150, "close": 3220, "volume": 116219500 }, { "date": "2021-07-20T17:00:00.000Z", "open": 3190, "high": 3240, "low": 3180, "close": 3210, "volume": 115099400 }, { "date": "2021-07-21T17:00:00.000Z", "open": 3210, "high": 3260, "low": 3210, "close": 3260, "volume": 48865700 }, { "date": "2021-07-22T17:00:00.000Z", "open": 3250, "high": 3250, "low": 3150, "close": 3170, "volume": 67128400 }, { "date": "2021-07-25T17:00:00.000Z", "open": 3140, "high": 3200, "low": 3140, "close": 3190, "volume": 55525800 }, { "date": "2021-07-26T17:00:00.000Z", "open": 3210, "high": 3270, "low": 3160, "close": 3270, "volume": 62673400 }, { "date": "2021-07-27T17:00:00.000Z", "open": 3250, "high": 3250, "low": 3150, "close": 3190, "volume": 103282300 }, { "date": "2021-07-28T17:00:00.000Z", "open": 3210, "high": 3290, "low": 3200, "close": 3230, "volume": 126542400 }, { "date": "2021-07-29T17:00:00.000Z", "open": 3200, "high": 3290, "low": 3200, "close": 3240, "volume": 95143100 }, { "date": "2021-08-01T17:00:00.000Z", "open": 3240, "high": 3310, "low": 3210, "close": 3310, "volume": 60368200 }, { "date": "2021-08-02T17:00:00.000Z", "open": 3310, "high": 3360, "low": 3290, "close": 3330, "volume": 89712500 }, { "date": "2021-08-03T17:00:00.000Z", "open": 3330, "high": 3370, "low": 3310, "close": 3370, "volume": 63108600 }, { "date": "2021-08-04T17:00:00.000Z", "open": 3360, "high": 3400, "low": 3320, "close": 3340, "volume": 89742800 }, { "date": "2021-08-05T17:00:00.000Z", "open": 3360, "high": 3380, "low": 3310, "close": 3320, "volume": 31664200 }, { "date": "2021-08-08T17:00:00.000Z", "open": 3260, "high": 3300, "low": 3220, "close": 3250, "volume": 70299500 }, { "date": "2021-08-09T17:00:00.000Z", "open": 3240, "high": 3270, "low": 3190, "close": 3230, "volume": 57658000 }, { "date": "2021-08-11T17:00:00.000Z", "open": 3260, "high": 3350, "low": 3240, "close": 3350, "volume": 93133400 }, { "date": "2021-08-12T17:00:00.000Z", "open": 3370, "high": 3380, "low": 3260, "close": 3300, "volume": 59903600 }, { "date": "2021-08-15T17:00:00.000Z", "open": 3300, "high": 3340, "low": 3290, "close": 3340, "volume": 38661800 }, { "date": "2021-08-17T17:00:00.000Z", "open": 3360, "high": 3440, "low": 3350, "close": 3420, "volume": 162921300 }, { "date": "2021-08-18T17:00:00.000Z", "open": 3410, "high": 3430, "low": 3360, "close": 3390, "volume": 100851800 }, { "date": "2021-08-19T17:00:00.000Z", "open": 3390, "high": 3430, "low": 3370, "close": 3400, "volume": 113411000 }, { "date": "2021-08-22T17:00:00.000Z", "open": 3420, "high": 3440, "low": 3400, "close": 3440, "volume": 64122400 }, { "date": "2021-08-23T17:00:00.000Z", "open": 3410, "high": 3420, "low": 3310, "close": 3400, "volume": 69338100 }, { "date": "2021-08-24T17:00:00.000Z", "open": 3390, "high": 3390, "low": 3330, "close": 3370, "volume": 66618200 }, { "date": "2021-08-25T17:00:00.000Z", "open": 3330, "high": 3360, "low": 3320, "close": 3360, "volume": 55756100 }, { "date": "2021-08-26T17:00:00.000Z", "open": 3370, "high": 3370, "low": 3310, "close": 3320, "volume": 62419000 }, { "date": "2021-08-29T17:00:00.000Z", "open": 3330, "high": 3400, "low": 3330, "close": 3400, "volume": 64177700 }, { "date": "2021-08-30T17:00:00.000Z", "open": 3400, "high": 3420, "low": 3360, "close": 3400, "volume": 130019000 }, { "date": "2021-08-31T17:00:00.000Z", "open": 3420, "high": 3420, "low": 3330, "close": 3340, "volume": 85135200 }, { "date": "2021-09-01T17:00:00.000Z", "open": 3350, "high": 3390, "low": 3350, "close": 3370, "volume": 51633800 }, { "date": "2021-09-02T17:00:00.000Z", "open": 3400, "high": 3420, "low": 3370, "close": 3390, "volume": 65479800 }, { "date": "2021-09-05T17:00:00.000Z", "open": 3410, "high": 3410, "low": 3380, "close": 3390, "volume": 52640400 }, { "date": "2021-09-06T17:00:00.000Z", "open": 3410, "high": 3410, "low": 3360, "close": 3380, "volume": 42617400 }, { "date": "2021-09-07T17:00:00.000Z", "open": 3400, "high": 3400, "low": 3310, "close": 3330, "volume": 80636800 }, { "date": "2021-09-08T17:00:00.000Z", "open": 3360, "high": 3390, "low": 3330, "close": 3390, "volume": 82214400 }, { "date": "2021-09-09T17:00:00.000Z", "open": 3380, "high": 3390, "low": 3320, "close": 3330, "volume": 52115300 }, { "date": "2021-09-12T17:00:00.000Z", "open": 3310, "high": 3350, "low": 3300, "close": 3350, "volume": 45547200 }, { "date": "2021-09-13T17:00:00.000Z", "open": 3380, "high": 3450, "low": 3350, "close": 3440, "volume": 166002100 }, { "date": "2021-09-14T17:00:00.000Z", "open": 3430, "high": 3450, "low": 3410, "close": 3450, "volume": 73158300 }, { "date": "2021-09-15T17:00:00.000Z", "open": 3470, "high": 3470, "low": 3400, "close": 3440, "volume": 58318700 }, { "date": "2021-09-16T17:00:00.000Z", "open": 3400, "high": 3530, "low": 3390, "close": 3530, "volume": 117573100 }, { "date": "2021-09-19T17:00:00.000Z", "open": 3500, "high": 3520, "low": 3460, "close": 3520, "volume": 83985100 }, { "date": "2021-09-20T17:00:00.000Z", "open": 3500, "high": 3560, "low": 3480, "close": 3530, "volume": 95848100 }, { "date": "2021-09-21T17:00:00.000Z", "open": 3530, "high": 3590, "low": 3520, "close": 3590, "volume": 66835200 }, { "date": "2021-09-22T17:00:00.000Z", "open": 3600, "high": 3610, "low": 3550, "close": 3560, "volume": 104737500 }, { "date": "2021-09-23T17:00:00.000Z", "open": 3560, "high": 3580, "low": 3540, "close": 3560, "volume": 72224500 }, { "date": "2021-09-26T17:00:00.000Z", "open": 3530, "high": 3560, "low": 3480, "close": 3520, "volume": 87303000 }, { "date": "2021-09-27T17:00:00.000Z", "open": 3510, "high": 3540, "low": 3490, "close": 3530, "volume": 54671700 }, { "date": "2021-09-28T17:00:00.000Z", "open": 3490, "high": 3540, "low": 3490, "close": 3530, "volume": 53170100 }, { "date": "2021-09-29T17:00:00.000Z", "open": 3550, "high": 3690, "low": 3540, "close": 3690, "volume": 153853900 }, { "date": "2021-09-30T17:00:00.000Z", "open": 3680, "high": 3690, "low": 3610, "close": 3660, "volume": 109898400 }, { "date": "2021-10-03T17:00:00.000Z", "open": 3620, "high": 3670, "low": 3600, "close": 3670, "volume": 82205100 }, { "date": "2021-10-04T17:00:00.000Z", "open": 3670, "high": 3680, "low": 3620, "close": 3670, "volume": 140488300 }, { "date": "2021-10-05T17:00:00.000Z", "open": 3690, "high": 3770, "low": 3650, "close": 3760, "volume": 153535700 }, { "date": "2021-10-06T17:00:00.000Z", "open": 3720, "high": 3740, "low": 3690, "close": 3720, "volume": 56837600 }, { "date": "2021-10-07T17:00:00.000Z", "open": 3730, "high": 3800, "low": 3720, "close": 3800, "volume": 91361800 }, { "date": "2021-10-10T17:00:00.000Z", "open": 3800, "high": 3850, "low": 3770, "close": 3810, "volume": 78865000 }, { "date": "2021-10-11T17:00:00.000Z", "open": 3780, "high": 3840, "low": 3770, "close": 3780, "volume": 69866300 }, { "date": "2021-10-12T17:00:00.000Z", "open": 3750, "high": 3820, "low": 3750, "close": 3770, "volume": 87143900 }, { "date": "2021-10-13T17:00:00.000Z", "open": 3770, "high": 3830, "low": 3770, "close": 3830, "volume": 95817900 }, { "date": "2021-10-14T17:00:00.000Z", "open": 3840, "high": 3840, "low": 3750, "close": 3810, "volume": 69707700 }, { "date": "2021-10-17T17:00:00.000Z", "open": 3840, "high": 3840, "low": 3790, "close": 3790, "volume": 78580700 }, { "date": "2021-10-18T17:00:00.000Z", "open": 3750, "high": 3800, "low": 3720, "close": 3740, "volume": 61095700 }, { "date": "2021-10-20T17:00:00.000Z", "open": 3780, "high": 3880, "low": 3760, "close": 3850, "volume": 169659500 }, { "date": "2021-10-21T17:00:00.000Z", "open": 3860, "high": 3880, "low": 3820, "close": 3870, "volume": 59640700 }, { "date": "2021-10-24T17:00:00.000Z", "open": 3800, "high": 3840, "low": 3780, "close": 3780, "volume": 58246300 }, { "date": "2021-10-25T17:00:00.000Z", "open": 3800, "high": 3830, "low": 3780, "close": 3800, "volume": 58615100 }, { "date": "2021-10-26T17:00:00.000Z", "open": 3820, "high": 3830, "low": 3770, "close": 3790, "volume": 52210100 }, { "date": "2021-10-27T17:00:00.000Z", "open": 3820, "high": 3820, "low": 3710, "close": 3750, "volume": 61151100 }, { "date": "2021-10-28T17:00:00.000Z", "open": 3750, "high": 3810, "low": 3730, "close": 3800, "volume": 70430900 }, { "date": "2021-10-31T17:00:00.000Z", "open": 3810, "high": 3820, "low": 3700, "close": 3700, "volume": 65447100 }, { "date": "2021-11-01T17:00:00.000Z", "open": 3700, "high": 3710, "low": 3640, "close": 3660, "volume": 170260000 }, { "date": "2021-11-02T17:00:00.000Z", "open": 3620, "high": 3740, "low": 3620, "close": 3720, "volume": 48810500 }, { "date": "2021-11-03T17:00:00.000Z", "open": 3750, "high": 3780, "low": 3720, "close": 3770, "volume": 53494200 }, { "date": "2021-11-04T17:00:00.000Z", "open": 3760, "high": 3770, "low": 3710, "close": 3770, "volume": 43133000 }, { "date": "2021-11-07T17:00:00.000Z", "open": 3780, "high": 3780, "low": 3710, "close": 3750, "volume": 58758600 }, { "date": "2021-11-08T17:00:00.000Z", "open": 3730, "high": 3740, "low": 3680, "close": 3710, "volume": 92427800 }, { "date": "2021-11-09T17:00:00.000Z", "open": 3670, "high": 3720, "low": 3670, "close": 3700, "volume": 53511200 }, { "date": "2021-11-10T17:00:00.000Z", "open": 3700, "high": 3730, "low": 3640, "close": 3650, "volume": 95789600 }, { "date": "2021-11-11T17:00:00.000Z", "open": 3660, "high": 3660, "low": 3600, "close": 3600, "volume": 115142400 }, { "date": "2021-11-14T17:00:00.000Z", "open": 3600, "high": 3650, "low": 3600, "close": 3600, "volume": 91001800 }, { "date": "2021-11-15T17:00:00.000Z", "open": 3590, "high": 3680, "low": 3590, "close": 3670, "volume": 99590700 }, { "date": "2021-11-16T17:00:00.000Z", "open": 3690, "high": 3690, "low": 3600, "close": 3630, "volume": 82023300 }, { "date": "2021-11-17T17:00:00.000Z", "open": 3630, "high": 3640, "low": 3600, "close": 3630, "volume": 53290400 }, { "date": "2021-11-18T17:00:00.000Z", "open": 3660, "high": 3920, "low": 3660, "close": 3900, "volume": 310615000 }, { "date": "2021-11-21T17:00:00.000Z", "open": 3920, "high": 3930, "low": 3780, "close": 3800, "volume": 206683100 }, { "date": "2021-11-22T17:00:00.000Z", "open": 3800, "high": 3850, "low": 3780, "close": 3800, "volume": 67778800 }, { "date": "2021-11-23T17:00:00.000Z", "open": 3840, "high": 3840, "low": 3790, "close": 3800, "volume": 67303800 }, { "date": "2021-11-24T17:00:00.000Z", "open": 3880, "high": 4090, "low": 3850, "close": 4000, "volume": 264897100 }, { "date": "2021-11-25T17:00:00.000Z", "open": 4040, "high": 4050, "low": 3970, "close": 4010, "volume": 231870300 }, { "date": "2021-11-28T17:00:00.000Z", "open": 4010, "high": 4170, "low": 3980, "close": 4140, "volume": 228774600 }, { "date": "2021-11-29T17:00:00.000Z", "open": 4150, "high": 4170, "low": 3990, "close": 3990, "volume": 435800600 }, { "date": "2021-11-30T17:00:00.000Z", "open": 4040, "high": 4150, "low": 4020, "close": 4080, "volume": 200699200 }, { "date": "2021-12-01T17:00:00.000Z", "open": 4140, "high": 4190, "low": 4100, "close": 4160, "volume": 116093100 }, { "date": "2021-12-02T17:00:00.000Z", "open": 4130, "high": 4180, "low": 4050, "close": 4070, "volume": 96760700 }, { "date": "2021-12-05T17:00:00.000Z", "open": 4060, "high": 4250, "low": 4050, "close": 4170, "volume": 106756900 }, { "date": "2021-12-06T17:00:00.000Z", "open": 4180, "high": 4200, "low": 4120, "close": 4150, "volume": 121543400 }, { "date": "2021-12-07T17:00:00.000Z", "open": 4100, "high": 4120, "low": 4010, "close": 4090, "volume": 113845600 }, { "date": "2021-12-08T17:00:00.000Z", "open": 4090, "high": 4150, "low": 4080, "close": 4150, "volume": 86985800 }, { "date": "2021-12-09T17:00:00.000Z", "open": 4070, "high": 4150, "low": 4070, "close": 4150, "volume": 90725000 }, { "date": "2021-12-12T17:00:00.000Z", "open": 4150, "high": 4150, "low": 4080, "close": 4080, "volume": 65533000 }, { "date": "2021-12-13T17:00:00.000Z", "open": 4120, "high": 4120, "low": 4070, "close": 4100, "volume": 75736900 }, { "date": "2021-12-14T17:00:00.000Z", "open": 4060, "high": 4140, "low": 4060, "close": 4080, "volume": 84424500 }, { "date": "2021-12-15T17:00:00.000Z", "open": 4110, "high": 4150, "low": 4060, "close": 4100, "volume": 98164300 }, { "date": "2021-12-16T17:00:00.000Z", "open": 4010, "high": 4100, "low": 4010, "close": 4100, "volume": 149615800 }, { "date": "2021-12-19T17:00:00.000Z", "open": 4070, "high": 4110, "low": 4040, "close": 4080, "volume": 72794200 }, { "date": "2021-12-20T17:00:00.000Z", "open": 4110, "high": 4190, "low": 4100, "close": 4160, "volume": 98039300 }, { "date": "2021-12-21T17:00:00.000Z", "open": 4160, "high": 4170, "low": 4110, "close": 4110, "volume": 50574500 }, { "date": "2021-12-22T17:00:00.000Z", "open": 4110, "high": 4160, "low": 4100, "close": 4160, "volume": 54508200 }, { "date": "2021-12-23T17:00:00.000Z", "open": 4160, "high": 4170, "low": 4100, "close": 4110, "volume": 29075600 }, { "date": "2021-12-26T17:00:00.000Z", "open": 4150, "high": 4150, "low": 4070, "close": 4080, "volume": 30748000 }, { "date": "2021-12-27T17:00:00.000Z", "open": 4080, "high": 4130, "low": 4050, "close": 4090, "volume": 39443300 }, { "date": "2021-12-28T17:00:00.000Z", "open": 4100, "high": 4130, "low": 4080, "close": 4080, "volume": 25596100 }, { "date": "2021-12-29T17:00:00.000Z", "open": 4130, "high": 4130, "low": 4040, "close": 4040, "volume": 50575100 }, { "date": "2022-01-02T17:00:00.000Z", "open": 4060, "high": 4180, "low": 4050, "close": 4180, "volume": 65937900 }, { "date": "2022-01-03T17:00:00.000Z", "open": 4180, "high": 4200, "low": 4150, "close": 4170, "volume": 42984700 }, { "date": "2022-01-04T17:00:00.000Z", "open": 4150, "high": 4190, "low": 4030, "close": 4050, "volume": 119584700 }, { "date": "2022-01-05T17:00:00.000Z", "open": 4090, "high": 4120, "low": 4030, "close": 4120, "volume": 89197500 }, { "date": "2022-01-06T17:00:00.000Z", "open": 4120, "high": 4190, "low": 4090, "close": 4170, "volume": 68415100 }, { "date": "2022-01-09T17:00:00.000Z", "open": 4180, "high": 4190, "low": 4100, "close": 4100, "volume": 44921200 }, { "date": "2022-01-10T17:00:00.000Z", "open": 4120, "high": 4160, "low": 4090, "close": 4090, "volume": 61890200 }, { "date": "2022-01-11T17:00:00.000Z", "open": 4110, "high": 4140, "low": 4070, "close": 4110, "volume": 45132700 }, { "date": "2022-01-12T17:00:00.000Z", "open": 4170, "high": 4180, "low": 4110, "close": 4180, "volume": 84148400 }, { "date": "2022-01-13T17:00:00.000Z", "open": 4140, "high": 4190, "low": 4130, "close": 4190, "volume": 28193100 }, { "date": "2022-01-16T17:00:00.000Z", "open": 4200, "high": 4200, "low": 4140, "close": 4180, "volume": 39816300 }, { "date": "2022-01-17T17:00:00.000Z", "open": 4200, "high": 4250, "low": 4160, "close": 4250, "volume": 112212200 }, { "date": "2022-01-18T17:00:00.000Z", "open": 4260, "high": 4260, "low": 4230, "close": 4250, "volume": 88713900 }, { "date": "2022-01-19T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4190, "close": 4220, "volume": 100014500 }, { "date": "2022-01-20T17:00:00.000Z", "open": 4240, "high": 4330, "low": 4190, "close": 4330, "volume": 75534800 }, { "date": "2022-01-23T17:00:00.000Z", "open": 4260, "high": 4310, "low": 4250, "close": 4300, "volume": 70404500 }, { "date": "2022-01-24T17:00:00.000Z", "open": 4310, "high": 4320, "low": 4250, "close": 4290, "volume": 116353600 }, { "date": "2022-01-25T17:00:00.000Z", "open": 4380, "high": 4390, "low": 4290, "close": 4390, "volume": 127641400 }, { "date": "2022-01-26T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4260, "close": 4270, "volume": 98613900 }, { "date": "2022-01-27T17:00:00.000Z", "open": 4260, "high": 4300, "low": 4230, "close": 4260, "volume": 61686700 }, { "date": "2022-01-30T17:00:00.000Z", "open": 4210, "high": 4250, "low": 4190, "close": 4190, "volume": 88735900 }, { "date": "2022-02-01T17:00:00.000Z", "open": 4170, "high": 4200, "low": 4150, "close": 4170, "volume": 144006000 }, { "date": "2022-02-02T17:00:00.000Z", "open": 4200, "high": 4210, "low": 4160, "close": 4200, "volume": 58212400 }, { "date": "2022-02-03T17:00:00.000Z", "open": 4260, "high": 4260, "low": 4180, "close": 4230, "volume": 98728700 }, { "date": "2022-02-06T17:00:00.000Z", "open": 4230, "high": 4290, "low": 4210, "close": 4290, "volume": 90285800 }, { "date": "2022-02-07T17:00:00.000Z", "open": 4280, "high": 4280, "low": 4230, "close": 4230, "volume": 71210400 }, { "date": "2022-02-08T17:00:00.000Z", "open": 4280, "high": 4280, "low": 4210, "close": 4280, "volume": 95375000 }, { "date": "2022-02-09T17:00:00.000Z", "open": 4400, "high": 4470, "low": 4340, "close": 4460, "volume": 233984700 }, { "date": "2022-02-10T17:00:00.000Z", "open": 4500, "high": 4550, "low": 4410, "close": 4450, "volume": 130081900 }, { "date": "2022-02-13T17:00:00.000Z", "open": 4380, "high": 4400, "low": 4310, "close": 4400, "volume": 104903700 }, { "date": "2022-02-14T17:00:00.000Z", "open": 4400, "high": 4440, "low": 4360, "close": 4410, "volume": 75305900 }, { "date": "2022-02-15T17:00:00.000Z", "open": 4420, "high": 4460, "low": 4380, "close": 4400, "volume": 90121200 }, { "date": "2022-02-16T17:00:00.000Z", "open": 4400, "high": 4440, "low": 4360, "close": 4410, "volume": 72970200 }, { "date": "2022-02-17T17:00:00.000Z", "open": 4420, "high": 4440, "low": 4370, "close": 4400, "volume": 71111300 }, { "date": "2022-02-20T17:00:00.000Z", "open": 4370, "high": 4420, "low": 4340, "close": 4370, "volume": 58883000 }, { "date": "2022-02-21T17:00:00.000Z", "open": 4320, "high": 4360, "low": 4250, "close": 4300, "volume": 106985800 }, { "date": "2022-02-22T17:00:00.000Z", "open": 4280, "high": 4370, "low": 4270, "close": 4350, "volume": 110562400 }, { "date": "2022-02-23T17:00:00.000Z", "open": 4280, "high": 4320, "low": 4200, "close": 4240, "volume": 126158600 }, { "date": "2022-02-24T17:00:00.000Z", "open": 4240, "high": 4350, "low": 4240, "close": 4340, "volume": 208757000 }, { "date": "2022-02-28T17:00:00.000Z", "open": 4640, "high": 4650, "low": 4350, "close": 4350, "volume": 206416900 }, { "date": "2022-03-01T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4270, "close": 4290, "volume": 152165300 }, { "date": "2022-03-03T17:00:00.000Z", "open": 4440, "high": 4440, "low": 4300, "close": 4400, "volume": 155369100 }, { "date": "2022-03-06T17:00:00.000Z", "open": 4400, "high": 4530, "low": 4370, "close": 4510, "volume": 177360400 }, { "date": "2022-03-07T17:00:00.000Z", "open": 4600, "high": 4700, "low": 4540, "close": 4620, "volume": 234086000 }, { "date": "2022-03-08T17:00:00.000Z", "open": 4550, "high": 4620, "low": 4420, "close": 4440, "volume": 145145900 }, { "date": "2022-03-09T17:00:00.000Z", "open": 4500, "high": 4500, "low": 4380, "close": 4410, "volume": 130830800 }, { "date": "2022-03-10T17:00:00.000Z", "open": 4410, "high": 4590, "low": 4400, "close": 4590, "volume": 143446200 }, { "date": "2022-03-13T17:00:00.000Z", "open": 4650, "high": 4670, "low": 4540, "close": 4580, "volume": 166572700 }, { "date": "2022-03-14T17:00:00.000Z", "open": 4630, "high": 4630, "low": 4570, "close": 4620, "volume": 231077800 }, { "date": "2022-03-15T17:00:00.000Z", "open": 4660, "high": 4660, "low": 4550, "close": 4630, "volume": 109961900 }, { "date": "2022-03-16T17:00:00.000Z", "open": 4550, "high": 4580, "low": 4450, "close": 4480, "volume": 246300800 }, { "date": "2022-03-17T17:00:00.000Z", "open": 4490, "high": 4540, "low": 4470, "close": 4540, "volume": 210266100 }, { "date": "2022-03-20T17:00:00.000Z", "open": 4550, "high": 4570, "low": 4520, "close": 4550, "volume": 79691600 }, { "date": "2022-03-21T17:00:00.000Z", "open": 4550, "high": 4580, "low": 4540, "close": 4550, "volume": 98699900 }, { "date": "2022-03-22T17:00:00.000Z", "open": 4550, "high": 4570, "low": 4500, "close": 4550, "volume": 78299500 }, { "date": "2022-03-23T17:00:00.000Z", "open": 4500, "high": 4570, "low": 4500, "close": 4560, "volume": 89578400 }, { "date": "2022-03-24T17:00:00.000Z", "open": 4510, "high": 4540, "low": 4480, "close": 4520, "volume": 90053700 }, { "date": "2022-03-27T17:00:00.000Z", "open": 4510, "high": 4600, "low": 4500, "close": 4600, "volume": 184131000 }, { "date": "2022-03-28T17:00:00.000Z", "open": 4600, "high": 4620, "low": 4560, "close": 4560, "volume": 77920800 }, { "date": "2022-03-29T17:00:00.000Z", "open": 4620, "high": 4620, "low": 4560, "close": 4580, "volume": 118749100 }, { "date": "2022-03-30T17:00:00.000Z", "open": 4620, "high": 4640, "low": 4560, "close": 4580, "volume": 108109700 }, { "date": "2022-03-31T17:00:00.000Z", "open": 4550, "high": 4580, "low": 4530, "close": 4580, "volume": 86590300 }, { "date": "2022-04-03T17:00:00.000Z", "open": 4560, "high": 4570, "low": 4490, "close": 4540, "volume": 103480300 }, { "date": "2022-04-04T17:00:00.000Z", "open": 4550, "high": 4550, "low": 4500, "close": 4520, "volume": 52172300 }, { "date": "2022-04-05T17:00:00.000Z", "open": 4490, "high": 4500, "low": 4420, "close": 4430, "volume": 108368800 }, { "date": "2022-04-06T17:00:00.000Z", "open": 4450, "high": 4540, "low": 4440, "close": 4540, "volume": 143921800 }, { "date": "2022-04-07T17:00:00.000Z", "open": 4580, "high": 4610, "low": 4560, "close": 4580, "volume": 161974500 }, { "date": "2022-04-10T17:00:00.000Z", "open": 4610, "high": 4610, "low": 4550, "close": 4590, "volume": 90521500 }, { "date": "2022-04-11T17:00:00.000Z", "open": 4620, "high": 4630, "low": 4580, "close": 4630, "volume": 187948000 }, { "date": "2022-04-12T17:00:00.000Z", "open": 4700, "high": 4720, "low": 4650, "close": 4690, "volume": 196864200 }, { "date": "2022-04-13T17:00:00.000Z", "open": 4700, "high": 4730, "low": 4660, "close": 4680, "volume": 112735200 }, { "date": "2022-04-17T17:00:00.000Z", "open": 4720, "high": 4730, "low": 4690, "close": 4710, "volume": 120778200 }, { "date": "2022-04-18T17:00:00.000Z", "open": 4740, "high": 4750, "low": 4680, "close": 4680, "volume": 92268300 }, { "date": "2022-04-19T17:00:00.000Z", "open": 4680, "high": 4690, "low": 4620, "close": 4630, "volume": 88360900 }, { "date": "2022-04-20T17:00:00.000Z", "open": 4620, "high": 4670, "low": 4600, "close": 4620, "volume": 97575800 }, { "date": "2022-04-21T17:00:00.000Z", "open": 4620, "high": 4680, "low": 4580, "close": 4620, "volume": 101299100 }, { "date": "2022-04-24T17:00:00.000Z", "open": 4610, "high": 4720, "low": 4580, "close": 4710, "volume": 92045500 }, { "date": "2022-04-25T17:00:00.000Z", "open": 4680, "high": 4760, "low": 4670, "close": 4760, "volume": 85945800 }, { "date": "2022-04-26T17:00:00.000Z", "open": 4720, "high": 4790, "low": 4720, "close": 4770, "volume": 136485600 }, { "date": "2022-04-27T17:00:00.000Z", "open": 4850, "high": 4850, "low": 4620, "close": 4620, "volume": 198484800 }, { "date": "2022-05-08T17:00:00.000Z", "open": 4560, "high": 4560, "low": 4300, "close": 4310, "volume": 343682000 }, { "date": "2022-05-09T17:00:00.000Z", "open": 4120, "high": 4380, "low": 4120, "close": 4340, "volume": 281386300 }, { "date": "2022-05-10T17:00:00.000Z", "open": 4400, "high": 4480, "low": 4330, "close": 4330, "volume": 154455400 }, { "date": "2022-05-11T17:00:00.000Z", "open": 4340, "high": 4390, "low": 4250, "close": 4300, "volume": 233518500 }, { "date": "2022-05-12T17:00:00.000Z", "open": 4250, "high": 4350, "low": 4230, "close": 4260, "volume": 190889200 }, { "date": "2022-05-16T17:00:00.000Z", "open": 4250, "high": 4290, "low": 4180, "close": 4180, "volume": 170880700 }, { "date": "2022-05-17T17:00:00.000Z", "open": 4230, "high": 4290, "low": 4190, "close": 4250, "volume": 185359500 }, { "date": "2022-05-18T17:00:00.000Z", "open": 4180, "high": 4230, "low": 4150, "close": 4210, "volume": 112679300 }, { "date": "2022-05-19T17:00:00.000Z", "open": 4220, "high": 4230, "low": 4170, "close": 4170, "volume": 141701800 }, { "date": "2022-05-22T17:00:00.000Z", "open": 4160, "high": 4180, "low": 4070, "close": 4110, "volume": 196569900 }, { "date": "2022-05-23T17:00:00.000Z", "open": 4120, "high": 4200, "low": 4120, "close": 4150, "volume": 151693700 }, { "date": "2022-05-24T17:00:00.000Z", "open": 4200, "high": 4210, "low": 4150, "close": 4200, "volume": 166595400 }, { "date": "2022-05-26T17:00:00.000Z", "open": 4260, "high": 4300, "low": 4210, "close": 4300, "volume": 186513500 }, { "date": "2022-05-29T17:00:00.000Z", "open": 4340, "high": 4340, "low": 4200, "close": 4250, "volume": 107614100 }, { "date": "2022-05-30T17:00:00.000Z", "open": 4270, "high": 4330, "low": 4230, "close": 4310, "volume": 469620300 }, { "date": "2022-06-01T17:00:00.000Z", "open": 4390, "high": 4390, "low": 4270, "close": 4290, "volume": 164481100 }, { "date": "2022-06-02T17:00:00.000Z", "open": 4310, "high": 4390, "low": 4300, "close": 4310, "volume": 108852800 }, { "date": "2022-06-05T17:00:00.000Z", "open": 4310, "high": 4340, "low": 4270, "close": 4340, "volume": 79319400 }, { "date": "2022-06-06T17:00:00.000Z", "open": 4340, "high": 4340, "low": 4250, "close": 4250, "volume": 142504000 }, { "date": "2022-06-07T17:00:00.000Z", "open": 4150, "high": 4170, "low": 4080, "close": 4100, "volume": 202555900 }, { "date": "2022-06-08T17:00:00.000Z", "open": 4080, "high": 4130, "low": 4050, "close": 4050, "volume": 148580200 }, { "date": "2022-06-09T17:00:00.000Z", "open": 4040, "high": 4080, "low": 4000, "close": 4020, "volume": 189186700 }, { "date": "2022-06-12T17:00:00.000Z", "open": 3950, "high": 4100, "low": 3930, "close": 4080, "volume": 156054900 }, { "date": "2022-06-13T17:00:00.000Z", "open": 4050, "high": 4120, "low": 4020, "close": 4110, "volume": 117325600 }, { "date": "2022-06-14T17:00:00.000Z", "open": 4060, "high": 4080, "low": 4030, "close": 4060, "volume": 94848800 }, { "date": "2022-06-15T17:00:00.000Z", "open": 4120, "high": 4120, "low": 4030, "close": 4040, "volume": 96042200 }, { "date": "2022-06-16T17:00:00.000Z", "open": 4010, "high": 4120, "low": 3980, "close": 4120, "volume": 169375800 }, { "date": "2022-06-19T17:00:00.000Z", "open": 4050, "high": 4060, "low": 4000, "close": 4040, "volume": 82101200 }, { "date": "2022-06-20T17:00:00.000Z", "open": 4060, "high": 4120, "low": 4030, "close": 4110, "volume": 77489000 }, { "date": "2022-06-21T17:00:00.000Z", "open": 4090, "high": 4090, "low": 4040, "close": 4050, "volume": 60907800 }, { "date": "2022-06-22T17:00:00.000Z", "open": 4030, "high": 4160, "low": 4030, "close": 4160, "volume": 101065400 }, { "date": "2022-06-23T17:00:00.000Z", "open": 4230, "high": 4230, "low": 4100, "close": 4150, "volume": 81050700 }, { "date": "2022-06-26T17:00:00.000Z", "open": 4110, "high": 4120, "low": 4040, "close": 4070, "volume": 71601400 }, { "date": "2022-06-27T17:00:00.000Z", "open": 4010, "high": 4050, "low": 4000, "close": 4030, "volume": 112506000 }, { "date": "2022-06-28T17:00:00.000Z", "open": 4000, "high": 4080, "low": 4000, "close": 4040, "volume": 56878700 }, { "date": "2022-06-29T17:00:00.000Z", "open": 4110, "high": 4110, "low": 4000, "close": 4000, "volume": 116718900 }, { "date": "2022-06-30T17:00:00.000Z", "open": 4010, "high": 4040, "low": 4000, "close": 4020, "volume": 39572500 }, { "date": "2022-07-03T17:00:00.000Z", "open": 4020, "high": 4040, "low": 3840, "close": 3990, "volume": 115885200 }, { "date": "2022-07-04T17:00:00.000Z", "open": 4010, "high": 4070, "low": 3950, "close": 3990, "volume": 72329600 }, { "date": "2022-07-05T17:00:00.000Z", "open": 4050, "high": 4050, "low": 3970, "close": 4020, "volume": 62679000 }, { "date": "2022-07-06T17:00:00.000Z", "open": 4040, "high": 4050, "low": 4010, "close": 4040, "volume": 42393800 }, { "date": "2022-07-07T17:00:00.000Z", "open": 4050, "high": 4060, "low": 4000, "close": 4010, "volume": 64049000 }, { "date": "2022-07-10T17:00:00.000Z", "open": 4100, "high": 4100, "low": 4000, "close": 4040, "volume": 42258000 }, { "date": "2022-07-11T17:00:00.000Z", "open": 4060, "high": 4060, "low": 4010, "close": 4010, "volume": 43399800 }, { "date": "2022-07-12T17:00:00.000Z", "open": 4010, "high": 4030, "low": 3930, "close": 3940, "volume": 96218200 }, { "date": "2022-07-13T17:00:00.000Z", "open": 3940, "high": 4020, "low": 3900, "close": 4020, "volume": 68708500 }, { "date": "2022-07-14T17:00:00.000Z", "open": 4040, "high": 4210, "low": 4010, "close": 4150, "volume": 146093800 }, { "date": "2022-07-17T17:00:00.000Z", "open": 4110, "high": 4190, "low": 4070, "close": 4190, "volume": 84009400 }, { "date": "2022-07-18T17:00:00.000Z", "open": 4190, "high": 4190, "low": 4130, "close": 4160, "volume": 91367900 }, { "date": "2022-07-19T17:00:00.000Z", "open": 4140, "high": 4220, "low": 4140, "close": 4210, "volume": 82344000 }, { "date": "2022-07-20T17:00:00.000Z", "open": 4210, "high": 4260, "low": 4180, "close": 4260, "volume": 107234600 }, { "date": "2022-07-21T17:00:00.000Z", "open": 4240, "high": 4240, "low": 4190, "close": 4230, "volume": 59792300 }, { "date": "2022-07-24T17:00:00.000Z", "open": 4240, "high": 4260, "low": 4220, "close": 4240, "volume": 37218000 }, { "date": "2022-07-25T17:00:00.000Z", "open": 4240, "high": 4250, "low": 4190, "close": 4250, "volume": 49786900 }, { "date": "2022-07-26T17:00:00.000Z", "open": 4230, "high": 4300, "low": 4210, "close": 4300, "volume": 60672300 }, { "date": "2022-07-27T17:00:00.000Z", "open": 4310, "high": 4320, "low": 4190, "close": 4240, "volume": 110767300 }, { "date": "2022-07-28T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4210, "close": 4230, "volume": 108823600 }, { "date": "2022-07-31T17:00:00.000Z", "open": 4230, "high": 4300, "low": 4230, "close": 4300, "volume": 104724300 }, { "date": "2022-08-01T17:00:00.000Z", "open": 4350, "high": 4450, "low": 4250, "close": 4450, "volume": 112235100 }, { "date": "2022-08-02T17:00:00.000Z", "open": 4450, "high": 4590, "low": 4410, "close": 4500, "volume": 252366500 }, { "date": "2022-08-03T17:00:00.000Z", "open": 4450, "high": 4550, "low": 4450, "close": 4550, "volume": 159416400 }, { "date": "2022-08-04T17:00:00.000Z", "open": 4590, "high": 4650, "low": 4530, "close": 4650, "volume": 268967200 }, { "date": "2022-08-07T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4650, "close": 4700, "volume": 191023500 }, { "date": "2022-08-08T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4630, "close": 4640, "volume": 164453900 }, { "date": "2022-08-09T17:00:00.000Z", "open": 4530, "high": 4590, "low": 4490, "close": 4560, "volume": 162061400 }, { "date": "2022-08-10T17:00:00.000Z", "open": 4550, "high": 4610, "low": 4520, "close": 4570, "volume": 123629000 }, { "date": "2022-08-11T17:00:00.000Z", "open": 4570, "high": 4600, "low": 4530, "close": 4550, "volume": 124628300 }, { "date": "2022-08-14T17:00:00.000Z", "open": 4540, "high": 4570, "low": 4440, "close": 4450, "volume": 136882800 }, { "date": "2022-08-15T17:00:00.000Z", "open": 4530, "high": 4580, "low": 4410, "close": 4410, "volume": 127710800 }, { "date": "2022-08-17T17:00:00.000Z", "open": 4360, "high": 4550, "low": 4350, "close": 4550, "volume": 182044300 }, { "date": "2022-08-18T17:00:00.000Z", "open": 4560, "high": 4610, "low": 4460, "close": 4600, "volume": 177623900 }, { "date": "2022-08-21T17:00:00.000Z", "open": 4550, "high": 4660, "low": 4530, "close": 4650, "volume": 202320400 }, { "date": "2022-08-22T17:00:00.000Z", "open": 4680, "high": 4710, "low": 4610, "close": 4660, "volume": 229431400 }, { "date": "2022-08-23T17:00:00.000Z", "open": 4660, "high": 4770, "low": 4600, "close": 4750, "volume": 189007900 }, { "date": "2022-08-24T17:00:00.000Z", "open": 4680, "high": 4700, "low": 4560, "close": 4570, "volume": 179495700 }, { "date": "2022-08-25T17:00:00.000Z", "open": 4510, "high": 4540, "low": 4480, "close": 4490, "volume": 184317100 }, { "date": "2022-08-28T17:00:00.000Z", "open": 4370, "high": 4550, "low": 4360, "close": 4520, "volume": 112724400 }, { "date": "2022-08-29T17:00:00.000Z", "open": 4580, "high": 4620, "low": 4480, "close": 4480, "volume": 102482500 }, { "date": "2022-08-30T17:00:00.000Z", "open": 4420, "high": 4600, "low": 4420, "close": 4560, "volume": 175300400 }, { "date": "2022-08-31T17:00:00.000Z", "open": 4560, "high": 4650, "low": 4530, "close": 4580, "volume": 120929500 }, { "date": "2022-09-01T17:00:00.000Z", "open": 4540, "high": 4620, "low": 4540, "close": 4600, "volume": 90586100 }, { "date": "2022-09-04T17:00:00.000Z", "open": 4560, "high": 4630, "low": 4550, "close": 4620, "volume": 77323800 }, { "date": "2022-09-05T17:00:00.000Z", "open": 4610, "high": 4620, "low": 4510, "close": 4510, "volume": 62106700 }, { "date": "2022-09-06T17:00:00.000Z", "open": 4500, "high": 4560, "low": 4480, "close": 4490, "volume": 93492500 }, { "date": "2022-09-07T17:00:00.000Z", "open": 4500, "high": 4640, "low": 4500, "close": 4560, "volume": 123389200 }, { "date": "2022-09-08T17:00:00.000Z", "open": 4550, "high": 4600, "low": 4530, "close": 4600, "volume": 50307800 }, { "date": "2022-09-11T17:00:00.000Z", "open": 4600, "high": 4600, "low": 4530, "close": 4540, "volume": 74820600 }, { "date": "2022-09-12T17:00:00.000Z", "open": 4540, "high": 4560, "low": 4520, "close": 4520, "volume": 91510200 }, { "date": "2022-09-13T17:00:00.000Z", "open": 4490, "high": 4530, "low": 4460, "close": 4480, "volume": 97919200 }, { "date": "2022-09-14T17:00:00.000Z", "open": 4540, "high": 4600, "low": 4500, "close": 4500, "volume": 125599900 }, { "date": "2022-09-15T17:00:00.000Z", "open": 4500, "high": 4500, "low": 4410, "close": 4410, "volume": 210277300 }, { "date": "2022-09-18T17:00:00.000Z", "open": 4460, "high": 4560, "low": 4440, "close": 4500, "volume": 116164500 }, { "date": "2022-09-19T17:00:00.000Z", "open": 4530, "high": 4540, "low": 4480, "close": 4480, "volume": 100743700 }, { "date": "2022-09-20T17:00:00.000Z", "open": 4450, "high": 4470, "low": 4410, "close": 4430, "volume": 91363200 }, { "date": "2022-09-21T17:00:00.000Z", "open": 4400, "high": 4450, "low": 4380, "close": 4430, "volume": 89922900 }, { "date": "2022-09-22T17:00:00.000Z", "open": 4400, "high": 4430, "low": 4380, "close": 4380, "volume": 95911400 }, { "date": "2022-09-25T17:00:00.000Z", "open": 4390, "high": 4510, "low": 4300, "close": 4460, "volume": 132185400 }, { "date": "2022-09-26T17:00:00.000Z", "open": 4450, "high": 4470, "low": 4380, "close": 4440, "volume": 123113800 }, { "date": "2022-09-27T17:00:00.000Z", "open": 4430, "high": 4530, "low": 4400, "close": 4470, "volume": 104385500 }, { "date": "2022-09-28T17:00:00.000Z", "open": 4460, "high": 4500, "low": 4420, "close": 4440, "volume": 90290400 }, { "date": "2022-09-29T17:00:00.000Z", "open": 4400, "high": 4500, "low": 4390, "close": 4460, "volume": 111482000 }, { "date": "2022-10-02T17:00:00.000Z", "open": 4460, "high": 4470, "low": 4380, "close": 4460, "volume": 77569100 }, { "date": "2022-10-03T17:00:00.000Z", "open": 4460, "high": 4510, "low": 4430, "close": 4440, "volume": 87832800 }, { "date": "2022-10-04T17:00:00.000Z", "open": 4490, "high": 4540, "low": 4460, "close": 4460, "volume": 61888400 }, { "date": "2022-10-05T17:00:00.000Z", "open": 4460, "high": 4480, "low": 4420, "close": 4430, "volume": 60464300 }, { "date": "2022-10-06T17:00:00.000Z", "open": 4400, "high": 4430, "low": 4350, "close": 4350, "volume": 102570000 }, { "date": "2022-10-09T17:00:00.000Z", "open": 4340, "high": 4420, "low": 4330, "close": 4420, "volume": 72389100 }, { "date": "2022-10-10T17:00:00.000Z", "open": 4360, "high": 4380, "low": 4310, "close": 4310, "volume": 108794500 }, { "date": "2022-10-11T17:00:00.000Z", "open": 4300, "high": 4350, "low": 4280, "close": 4340, "volume": 107938600 }, { "date": "2022-10-12T17:00:00.000Z", "open": 4330, "high": 4350, "low": 4290, "close": 4300, "volume": 70034500 }, { "date": "2022-10-13T17:00:00.000Z", "open": 4360, "high": 4360, "low": 4290, "close": 4290, "volume": 68462000 }, { "date": "2022-10-16T17:00:00.000Z", "open": 4200, "high": 4330, "low": 4200, "close": 4330, "volume": 90321700 }, { "date": "2022-10-17T17:00:00.000Z", "open": 4310, "high": 4340, "low": 4250, "close": 4250, "volume": 72516000 }, { "date": "2022-10-18T17:00:00.000Z", "open": 4220, "high": 4300, "low": 4200, "close": 4200, "volume": 65848300 }, { "date": "2022-10-19T17:00:00.000Z", "open": 4200, "high": 4350, "low": 4200, "close": 4350, "volume": 165391500 }, { "date": "2022-10-20T17:00:00.000Z", "open": 4300, "high": 4390, "low": 4300, "close": 4360, "volume": 79825700 }, { "date": "2022-10-23T17:00:00.000Z", "open": 4380, "high": 4450, "low": 4380, "close": 4410, "volume": 76777200 }, { "date": "2022-10-24T17:00:00.000Z", "open": 4430, "high": 4470, "low": 4390, "close": 4390, "volume": 109228600 }, { "date": "2022-10-25T17:00:00.000Z", "open": 4420, "high": 4430, "low": 4330, "close": 4370, "volume": 84661900 }, { "date": "2022-10-26T17:00:00.000Z", "open": 4390, "high": 4410, "low": 4340, "close": 4370, "volume": 80281900 }, { "date": "2022-10-27T17:00:00.000Z", "open": 4420, "high": 4450, "low": 4380, "close": 4450, "volume": 68630200 }, { "date": "2022-10-30T17:00:00.000Z", "open": 4460, "high": 4460, "low": 4360, "close": 4390, "volume": 128436900 }, { "date": "2022-10-31T17:00:00.000Z", "open": 4420, "high": 4420, "low": 4360, "close": 4420, "volume": 93209100 }, { "date": "2022-11-01T17:00:00.000Z", "open": 4400, "high": 4420, "low": 4220, "close": 4220, "volume": 187794400 }, { "date": "2022-11-02T17:00:00.000Z", "open": 4140, "high": 4170, "low": 4050, "close": 4130, "volume": 214866800 }, { "date": "2022-11-03T17:00:00.000Z", "open": 4070, "high": 4210, "low": 4070, "close": 4210, "volume": 167150400 }, { "date": "2022-11-06T17:00:00.000Z", "open": 4250, "high": 4280, "low": 4160, "close": 4280, "volume": 105536100 }, { "date": "2022-11-07T17:00:00.000Z", "open": 4270, "high": 4280, "low": 4200, "close": 4220, "volume": 110577600 }, { "date": "2022-11-08T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4180, "close": 4190, "volume": 109215700 }, { "date": "2022-11-09T17:00:00.000Z", "open": 4110, "high": 4210, "low": 4110, "close": 4170, "volume": 68170100 }, { "date": "2022-11-10T17:00:00.000Z", "open": 4160, "high": 4180, "low": 4140, "close": 4150, "volume": 227799300 }, { "date": "2022-11-13T17:00:00.000Z", "open": 4090, "high": 4120, "low": 4030, "close": 4050, "volume": 205445400 }, { "date": "2022-11-14T17:00:00.000Z", "open": 4050, "high": 4080, "low": 4030, "close": 4050, "volume": 76947000 }, { "date": "2022-11-15T17:00:00.000Z", "open": 4000, "high": 4070, "low": 3960, "close": 4050, "volume": 149575300 }, { "date": "2022-11-16T17:00:00.000Z", "open": 4020, "high": 4070, "low": 4020, "close": 4040, "volume": 68652000 }, { "date": "2022-11-17T17:00:00.000Z", "open": 4070, "high": 4080, "low": 4010, "close": 4010, "volume": 115963200 }, { "date": "2022-11-20T17:00:00.000Z", "open": 4020, "high": 4060, "low": 4010, "close": 4030, "volume": 54668700 }, { "date": "2022-11-21T17:00:00.000Z", "open": 4020, "high": 4040, "low": 4000, "close": 4000, "volume": 83888300 }, { "date": "2022-11-22T17:00:00.000Z", "open": 3990, "high": 4030, "low": 3970, "close": 3970, "volume": 99302300 }, { "date": "2022-11-23T17:00:00.000Z", "open": 3980, "high": 4040, "low": 3980, "close": 4030, "volume": 62551300 }, { "date": "2022-11-24T17:00:00.000Z", "open": 4010, "high": 4040, "low": 3980, "close": 4030, "volume": 58170700 }, { "date": "2022-11-27T17:00:00.000Z", "open": 4030, "high": 4040, "low": 3980, "close": 3980, "volume": 74305800 }, { "date": "2022-11-28T17:00:00.000Z", "open": 3980, "high": 4020, "low": 3980, "close": 3980, "volume": 80346000 }, { "date": "2022-11-29T17:00:00.000Z", "open": 3970, "high": 4050, "low": 3970, "close": 4040, "volume": 358989500 }, { "date": "2022-11-30T17:00:00.000Z", "open": 4020, "high": 4040, "low": 3960, "close": 3960, "volume": 202050500 }, { "date": "2022-12-01T17:00:00.000Z", "open": 3950, "high": 4020, "low": 3930, "close": 4000, "volume": 113759000 }, { "date": "2022-12-04T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3820, "close": 3840, "volume": 171687400 }, { "date": "2022-12-05T17:00:00.000Z", "open": 3640, "high": 3720, "low": 3580, "close": 3600, "volume": 416631500 }, { "date": "2022-12-06T17:00:00.000Z", "open": 3600, "high": 3700, "low": 3570, "close": 3680, "volume": 245920400 }, { "date": "2022-12-07T17:00:00.000Z", "open": 3700, "high": 3780, "low": 3620, "close": 3740, "volume": 224430000 }, { "date": "2022-12-08T17:00:00.000Z", "open": 3680, "high": 3720, "low": 3630, "close": 3650, "volume": 146968500 }, { "date": "2022-12-11T17:00:00.000Z", "open": 3670, "high": 3710, "low": 3640, "close": 3700, "volume": 151153300 }, { "date": "2022-12-12T17:00:00.000Z", "open": 3690, "high": 3790, "low": 3680, "close": 3750, "volume": 202138600 }, { "date": "2022-12-13T17:00:00.000Z", "open": 3820, "high": 3820, "low": 3740, "close": 3750, "volume": 107186900 }, { "date": "2022-12-14T17:00:00.000Z", "open": 3680, "high": 3720, "low": 3670, "close": 3670, "volume": 118155300 }, { "date": "2022-12-15T17:00:00.000Z", "open": 3610, "high": 3740, "low": 3610, "close": 3680, "volume": 212673200 }, { "date": "2022-12-18T17:00:00.000Z", "open": 3740, "high": 3790, "low": 3680, "close": 3720, "volume": 104424400 }, { "date": "2022-12-19T17:00:00.000Z", "open": 3730, "high": 3750, "low": 3700, "close": 3720, "volume": 55575600 }, { "date": "2022-12-20T17:00:00.000Z", "open": 3690, "high": 3790, "low": 3670, "close": 3790, "volume": 98749700 }, { "date": "2022-12-21T17:00:00.000Z", "open": 3800, "high": 3810, "low": 3740, "close": 3750, "volume": 58085600 }, { "date": "2022-12-22T17:00:00.000Z", "open": 3710, "high": 3780, "low": 3700, "close": 3780, "volume": 45179400 }, { "date": "2022-12-25T17:00:00.000Z", "open": 3780, "high": 3800, "low": 3730, "close": 3750, "volume": 19321700 }, { "date": "2022-12-26T17:00:00.000Z", "open": 3770, "high": 3840, "low": 3750, "close": 3810, "volume": 52322200 }, { "date": "2022-12-27T17:00:00.000Z", "open": 3800, "high": 3810, "low": 3710, "close": 3730, "volume": 74363000 }, { "date": "2022-12-28T17:00:00.000Z", "open": 3720, "high": 3790, "low": 3710, "close": 3780, "volume": 51703500 }, { "date": "2022-12-29T17:00:00.000Z", "open": 3760, "high": 3800, "low": 3750, "close": 3750, "volume": 79677300 }, { "date": "2023-01-01T17:00:00.000Z", "open": 3750, "high": 3800, "low": 3750, "close": 3800, "volume": 10522400 }, { "date": "2023-01-02T17:00:00.000Z", "open": 3790, "high": 3890, "low": 3770, "close": 3860, "volume": 64297400 }, { "date": "2023-01-03T17:00:00.000Z", "open": 3840, "high": 3860, "low": 3810, "close": 3820, "volume": 56942300 }, { "date": "2023-01-04T17:00:00.000Z", "open": 3800, "high": 3820, "low": 3720, "close": 3770, "volume": 135167000 }, { "date": "2023-01-05T17:00:00.000Z", "open": 3750, "high": 3770, "low": 3710, "close": 3710, "volume": 65207400 }, { "date": "2023-01-08T17:00:00.000Z", "open": 3730, "high": 3790, "low": 3730, "close": 3790, "volume": 46617800 }, { "date": "2023-01-09T17:00:00.000Z", "open": 3810, "high": 3850, "low": 3750, "close": 3830, "volume": 65259000 }, { "date": "2023-01-10T17:00:00.000Z", "open": 3820, "high": 3900, "low": 3790, "close": 3870, "volume": 93911500 }, { "date": "2023-01-11T17:00:00.000Z", "open": 3790, "high": 3900, "low": 3780, "close": 3860, "volume": 93386300 }, { "date": "2023-01-12T17:00:00.000Z", "open": 3820, "high": 3860, "low": 3770, "close": 3780, "volume": 85817100 }, { "date": "2023-01-15T17:00:00.000Z", "open": 3780, "high": 3850, "low": 3780, "close": 3850, "volume": 46693300 }, { "date": "2023-01-16T17:00:00.000Z", "open": 3870, "high": 3990, "low": 3860, "close": 3950, "volume": 132256600 }, { "date": "2023-01-17T17:00:00.000Z", "open": 4010, "high": 4010, "low": 3900, "close": 3930, "volume": 94774000 }, { "date": "2023-01-18T17:00:00.000Z", "open": 3900, "high": 3980, "low": 3880, "close": 3890, "volume": 94021600 }, { "date": "2023-01-19T17:00:00.000Z", "open": 3910, "high": 3920, "low": 3850, "close": 3870, "volume": 76520200 }, { "date": "2023-01-23T17:00:00.000Z", "open": 3890, "high": 3910, "low": 3850, "close": 3850, "volume": 37497500 }, { "date": "2023-01-24T17:00:00.000Z", "open": 3850, "high": 3880, "low": 3810, "close": 3840, "volume": 70264300 }, { "date": "2023-01-25T17:00:00.000Z", "open": 3850, "high": 4000, "low": 3850, "close": 3970, "volume": 117243400 }, { "date": "2023-01-26T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3950, "close": 3960, "volume": 85510700 }, { "date": "2023-01-29T17:00:00.000Z", "open": 3960, "high": 3970, "low": 3910, "close": 3960, "volume": 85280800 }, { "date": "2023-01-30T17:00:00.000Z", "open": 3940, "high": 3950, "low": 3850, "close": 3850, "volume": 129229000 }, { "date": "2023-01-31T17:00:00.000Z", "open": 3850, "high": 3900, "low": 3840, "close": 3870, "volume": 71003200 }, { "date": "2023-02-01T17:00:00.000Z", "open": 3850, "high": 3900, "low": 3840, "close": 3890, "volume": 65400800 }, { "date": "2023-02-02T17:00:00.000Z", "open": 3910, "high": 3920, "low": 3870, "close": 3880, "volume": 55174900 }, { "date": "2023-02-05T17:00:00.000Z", "open": 3860, "high": 3910, "low": 3850, "close": 3880, "volume": 58861400 }, { "date": "2023-02-06T17:00:00.000Z", "open": 3880, "high": 3880, "low": 3800, "close": 3800, "volume": 76254900 }, { "date": "2023-02-07T17:00:00.000Z", "open": 3800, "high": 3850, "low": 3790, "close": 3840, "volume": 65861100 }, { "date": "2023-02-08T17:00:00.000Z", "open": 3840, "high": 3840, "low": 3760, "close": 3770, "volume": 78182700 }, { "date": "2023-02-09T17:00:00.000Z", "open": 3750, "high": 3800, "low": 3690, "close": 3800, "volume": 88759600 }, { "date": "2023-02-12T17:00:00.000Z", "open": 3800, "high": 3810, "low": 3750, "close": 3790, "volume": 55673600 }, { "date": "2023-02-13T17:00:00.000Z", "open": 3830, "high": 3830, "low": 3760, "close": 3800, "volume": 67045500 }, { "date": "2023-02-14T17:00:00.000Z", "open": 3810, "high": 3820, "low": 3730, "close": 3790, "volume": 77025900 }, { "date": "2023-02-15T17:00:00.000Z", "open": 3800, "high": 3800, "low": 3750, "close": 3770, "volume": 49879600 }, { "date": "2023-02-16T17:00:00.000Z", "open": 3770, "high": 3770, "low": 3720, "close": 3760, "volume": 42098000 }, { "date": "2023-02-19T17:00:00.000Z", "open": 3760, "high": 3820, "low": 3760, "close": 3820, "volume": 57447000 }, { "date": "2023-02-20T17:00:00.000Z", "open": 3850, "high": 3870, "low": 3830, "close": 3840, "volume": 63880300 }, { "date": "2023-02-21T17:00:00.000Z", "open": 3850, "high": 3870, "low": 3800, "close": 3860, "volume": 57523100 }, { "date": "2023-02-22T17:00:00.000Z", "open": 3950, "high": 3970, "low": 3890, "close": 3970, "volume": 109836000 }, { "date": "2023-02-23T17:00:00.000Z", "open": 4000, "high": 4040, "low": 3950, "close": 4040, "volume": 164920600 }, { "date": "2023-02-26T17:00:00.000Z", "open": 3990, "high": 4000, "low": 3920, "close": 3960, "volume": 57654200 }, { "date": "2023-02-27T17:00:00.000Z", "open": 3930, "high": 3970, "low": 3880, "close": 3880, "volume": 115766900 }, { "date": "2023-02-28T17:00:00.000Z", "open": 3930, "high": 3990, "low": 3910, "close": 3930, "volume": 47395200 }, { "date": "2023-03-01T17:00:00.000Z", "open": 3900, "high": 3930, "low": 3880, "close": 3880, "volume": 43295900 }, { "date": "2023-03-02T17:00:00.000Z", "open": 3880, "high": 3920, "low": 3870, "close": 3900, "volume": 49796000 }, { "date": "2023-03-05T17:00:00.000Z", "open": 3940, "high": 3950, "low": 3870, "close": 3880, "volume": 50314300 }, { "date": "2023-03-06T17:00:00.000Z", "open": 3890, "high": 3910, "low": 3850, "close": 3880, "volume": 48550800 }, { "date": "2023-03-07T17:00:00.000Z", "open": 3850, "high": 3940, "low": 3850, "close": 3940, "volume": 61321500 }, { "date": "2023-03-08T17:00:00.000Z", "open": 3970, "high": 4000, "low": 3960, "close": 3970, "volume": 68725500 }, { "date": "2023-03-09T17:00:00.000Z", "open": 3960, "high": 4020, "low": 3930, "close": 4010, "volume": 77752800 }, { "date": "2023-03-12T17:00:00.000Z", "open": 4020, "high": 4090, "low": 3980, "close": 4070, "volume": 104663300 }, { "date": "2023-03-13T17:00:00.000Z", "open": 4030, "high": 4090, "low": 4000, "close": 4020, "volume": 111571600 }, { "date": "2023-03-14T17:00:00.000Z", "open": 4050, "high": 4060, "low": 3990, "close": 4010, "volume": 51995000 }, { "date": "2023-03-15T17:00:00.000Z", "open": 4040, "high": 4060, "low": 3980, "close": 4050, "volume": 79971900 }, { "date": "2023-03-16T17:00:00.000Z", "open": 4090, "high": 4100, "low": 4030, "close": 4050, "volume": 153263500 }, { "date": "2023-03-19T17:00:00.000Z", "open": 4050, "high": 4050, "low": 3940, "close": 3990, "volume": 106226400 }, { "date": "2023-03-20T17:00:00.000Z", "open": 4000, "high": 4120, "low": 4000, "close": 4120, "volume": 65684600 }, { "date": "2023-03-23T17:00:00.000Z", "open": 4100, "high": 4120, "low": 4060, "close": 4070, "volume": 126339800 }, { "date": "2023-03-26T17:00:00.000Z", "open": 4100, "high": 4120, "low": 4030, "close": 4050, "volume": 71563800 }, { "date": "2023-03-27T17:00:00.000Z", "open": 4100, "high": 4100, "low": 4030, "close": 4050, "volume": 72490700 }, { "date": "2023-03-28T17:00:00.000Z", "open": 4090, "high": 4120, "low": 4070, "close": 4100, "volume": 88345200 }, { "date": "2023-03-29T17:00:00.000Z", "open": 4050, "high": 4130, "low": 4040, "close": 4090, "volume": 87710800 }, { "date": "2023-03-30T17:00:00.000Z", "open": 4110, "high": 4120, "low": 4040, "close": 4060, "volume": 93749900 }, { "date": "2023-04-02T17:00:00.000Z", "open": 4100, "high": 4100, "low": 4070, "close": 4080, "volume": 48049100 }, { "date": "2023-04-03T17:00:00.000Z", "open": 4080, "high": 4100, "low": 4040, "close": 4060, "volume": 65909500 }, { "date": "2023-04-04T17:00:00.000Z", "open": 4100, "high": 4170, "low": 4080, "close": 4150, "volume": 70840100 }, { "date": "2023-04-05T17:00:00.000Z", "open": 4200, "high": 4270, "low": 4170, "close": 4250, "volume": 131332200 }, { "date": "2023-04-09T17:00:00.000Z", "open": 4250, "high": 4300, "low": 4190, "close": 4300, "volume": 67857900 }, { "date": "2023-04-10T17:00:00.000Z", "open": 4290, "high": 4300, "low": 4250, "close": 4300, "volume": 84322900 }, { "date": "2023-04-11T17:00:00.000Z", "open": 4320, "high": 4350, "low": 4260, "close": 4310, "volume": 154729200 }, { "date": "2023-04-12T17:00:00.000Z", "open": 4340, "high": 4350, "low": 4290, "close": 4340, "volume": 149293500 }, { "date": "2023-04-13T17:00:00.000Z", "open": 4340, "high": 4360, "low": 4320, "close": 4340, "volume": 92879100 }, { "date": "2023-04-16T17:00:00.000Z", "open": 4340, "high": 4340, "low": 4250, "close": 4270, "volume": 59689800 }, { "date": "2023-04-17T17:00:00.000Z", "open": 4240, "high": 4280, "low": 4230, "close": 4270, "volume": 65654100 }, { "date": "2023-04-25T17:00:00.000Z", "open": 4480, "high": 4500, "low": 4330, "close": 4400, "volume": 198984100 }, { "date": "2023-04-26T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4300, "close": 4320, "volume": 69904200 }, { "date": "2023-04-27T17:00:00.000Z", "open": 4270, "high": 4320, "low": 4220, "close": 4250, "volume": 112116900 }, { "date": "2023-05-01T17:00:00.000Z", "open": 4210, "high": 4220, "low": 4130, "close": 4190, "volume": 144759400 }, { "date": "2023-05-02T17:00:00.000Z", "open": 4200, "high": 4200, "low": 4080, "close": 4150, "volume": 137237900 }, { "date": "2023-05-03T17:00:00.000Z", "open": 4170, "high": 4190, "low": 4140, "close": 4150, "volume": 82589400 }, { "date": "2023-05-04T17:00:00.000Z", "open": 4160, "high": 4170, "low": 4080, "close": 4170, "volume": 98880100 }, { "date": "2023-05-07T17:00:00.000Z", "open": 4170, "high": 4180, "low": 4040, "close": 4060, "volume": 121002600 }, { "date": "2023-05-08T17:00:00.000Z", "open": 4050, "high": 4090, "low": 4030, "close": 4070, "volume": 106375600 }, { "date": "2023-05-09T17:00:00.000Z", "open": 4050, "high": 4130, "low": 4040, "close": 4130, "volume": 84464000 }, { "date": "2023-05-10T17:00:00.000Z", "open": 4100, "high": 4120, "low": 4060, "close": 4090, "volume": 74174700 }, { "date": "2023-05-11T17:00:00.000Z", "open": 4050, "high": 4050, "low": 3950, "close": 3980, "volume": 208201500 }, { "date": "2023-05-14T17:00:00.000Z", "open": 3990, "high": 3990, "low": 3930, "close": 3980, "volume": 113329300 }, { "date": "2023-05-15T17:00:00.000Z", "open": 4020, "high": 4020, "low": 3940, "close": 3980, "volume": 80225000 }, { "date": "2023-05-16T17:00:00.000Z", "open": 3980, "high": 4020, "low": 3960, "close": 3990, "volume": 83283900 }, { "date": "2023-05-18T17:00:00.000Z", "open": 3990, "high": 4060, "low": 3970, "close": 4020, "volume": 78462500 }, { "date": "2023-05-21T17:00:00.000Z", "open": 4000, "high": 4080, "low": 3980, "close": 4040, "volume": 115693800 }, { "date": "2023-05-22T17:00:00.000Z", "open": 4030, "high": 4080, "low": 4030, "close": 4040, "volume": 102536600 }, { "date": "2023-05-23T17:00:00.000Z", "open": 4020, "high": 4200, "low": 4020, "close": 4160, "volume": 177550900 }, { "date": "2023-05-24T17:00:00.000Z", "open": 4190, "high": 4220, "low": 4120, "close": 4120, "volume": 106182800 }, { "date": "2023-05-25T17:00:00.000Z", "open": 4140, "high": 4160, "low": 4110, "close": 4130, "volume": 62211800 }, { "date": "2023-05-28T17:00:00.000Z", "open": 4120, "high": 4200, "low": 4090, "close": 4200, "volume": 77540300 }, { "date": "2023-05-29T17:00:00.000Z", "open": 4140, "high": 4190, "low": 4120, "close": 4120, "volume": 97109600 }, { "date": "2023-05-30T17:00:00.000Z", "open": 4120, "high": 4160, "low": 4040, "close": 4040, "volume": 609343100 }, { "date": "2023-06-04T17:00:00.000Z", "open": 4060, "high": 4130, "low": 4020, "close": 4080, "volume": 189129300 }, { "date": "2023-06-05T17:00:00.000Z", "open": 4090, "high": 4130, "low": 4050, "close": 4090, "volume": 95901900 }, { "date": "2023-06-06T17:00:00.000Z", "open": 4100, "high": 4150, "low": 4080, "close": 4150, "volume": 99440800 }, { "date": "2023-06-07T17:00:00.000Z", "open": 4160, "high": 4180, "low": 4120, "close": 4170, "volume": 78989700 }, { "date": "2023-06-08T17:00:00.000Z", "open": 4170, "high": 4170, "low": 4140, "close": 4150, "volume": 83313600 }, { "date": "2023-06-11T17:00:00.000Z", "open": 4040, "high": 4050, "low": 4010, "close": 4050, "volume": 94687300 }, { "date": "2023-06-12T17:00:00.000Z", "open": 4040, "high": 4060, "low": 4030, "close": 4030, "volume": 69609000 }, { "date": "2023-06-13T17:00:00.000Z", "open": 4020, "high": 4040, "low": 3990, "close": 4000, "volume": 110730800 }, { "date": "2023-06-14T17:00:00.000Z", "open": 3990, "high": 4040, "low": 3980, "close": 4020, "volume": 85391800 }, { "date": "2023-06-15T17:00:00.000Z", "open": 4020, "high": 4030, "low": 3960, "close": 3970, "volume": 160978900 }, { "date": "2023-06-18T17:00:00.000Z", "open": 3960, "high": 3990, "low": 3950, "close": 3960, "volume": 54934100 }, { "date": "2023-06-19T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3950, "close": 3990, "volume": 55155600 }, { "date": "2023-06-20T17:00:00.000Z", "open": 3970, "high": 3980, "low": 3950, "close": 3980, "volume": 60228700 }, { "date": "2023-06-21T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3940, "close": 3940, "volume": 56150900 }, { "date": "2023-06-22T17:00:00.000Z", "open": 3940, "high": 3960, "low": 3940, "close": 3950, "volume": 41812400 }, { "date": "2023-06-25T17:00:00.000Z", "open": 3940, "high": 3990, "low": 3940, "close": 3990, "volume": 36011500 }, { "date": "2023-06-26T17:00:00.000Z", "open": 4030, "high": 4030, "low": 3990, "close": 4000, "volume": 64890400 }, { "date": "2023-07-02T17:00:00.000Z", "open": 4030, "high": 4030, "low": 3970, "close": 4000, "volume": 75193800 }, { "date": "2023-07-03T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3970, "close": 3970, "volume": 33974300 }, { "date": "2023-07-04T17:00:00.000Z", "open": 3970, "high": 3980, "low": 3950, "close": 3980, "volume": 43303000 }, { "date": "2023-07-05T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3960, "close": 3960, "volume": 68088900 }, { "date": "2023-07-06T17:00:00.000Z", "open": 3960, "high": 3980, "low": 3950, "close": 3960, "volume": 50474800 }, { "date": "2023-07-09T17:00:00.000Z", "open": 3960, "high": 3980, "low": 3940, "close": 3950, "volume": 65643300 }, { "date": "2023-07-10T17:00:00.000Z", "open": 3950, "high": 3990, "low": 3950, "close": 3980, "volume": 89768500 }, { "date": "2023-07-11T17:00:00.000Z", "open": 3980, "high": 4010, "low": 3970, "close": 3980, "volume": 73770400 }, { "date": "2023-07-12T17:00:00.000Z", "open": 3960, "high": 3970, "low": 3910, "close": 3920, "volume": 83009900 }, { "date": "2023-07-13T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3920, "close": 3930, "volume": 64886900 }, { "date": "2023-07-16T17:00:00.000Z", "open": 3950, "high": 3970, "low": 3910, "close": 3910, "volume": 81399700 }, { "date": "2023-07-17T17:00:00.000Z", "open": 3930, "high": 3930, "low": 3820, "close": 3850, "volume": 155407600 }, { "date": "2023-07-19T17:00:00.000Z", "open": 3820, "high": 3860, "low": 3810, "close": 3850, "volume": 88907600 }, { "date": "2023-07-20T17:00:00.000Z", "open": 3840, "high": 3870, "low": 3840, "close": 3860, "volume": 53955100 }, { "date": "2023-07-23T17:00:00.000Z", "open": 3880, "high": 3930, "low": 3870, "close": 3900, "volume": 80710100 }, { "date": "2023-07-24T17:00:00.000Z", "open": 3920, "high": 3920, "low": 3880, "close": 3880, "volume": 66434400 }, { "date": "2023-07-25T17:00:00.000Z", "open": 3890, "high": 3900, "low": 3830, "close": 3880, "volume": 86732900 }, { "date": "2023-07-26T17:00:00.000Z", "open": 3840, "high": 3860, "low": 3720, "close": 3720, "volume": 235026400 }, { "date": "2023-07-27T17:00:00.000Z", "open": 3710, "high": 3750, "low": 3690, "close": 3720, "volume": 181626700 }, { "date": "2023-07-30T17:00:00.000Z", "open": 3700, "high": 3750, "low": 3670, "close": 3720, "volume": 153583300 }, { "date": "2023-07-31T17:00:00.000Z", "open": 3700, "high": 3780, "low": 3700, "close": 3750, "volume": 97680500 }, { "date": "2023-08-01T17:00:00.000Z", "open": 3740, "high": 3740, "low": 3680, "close": 3690, "volume": 121333500 }, { "date": "2023-08-02T17:00:00.000Z", "open": 3670, "high": 3760, "low": 3670, "close": 3720, "volume": 82013300 }, { "date": "2023-08-03T17:00:00.000Z", "open": 3720, "high": 3730, "low": 3690, "close": 3690, "volume": 67746800 }, { "date": "2023-08-06T17:00:00.000Z", "open": 3700, "high": 3720, "low": 3680, "close": 3680, "volume": 94909700 }, { "date": "2023-08-07T17:00:00.000Z", "open": 3680, "high": 3760, "low": 3680, "close": 3730, "volume": 147407500 }, { "date": "2023-08-08T17:00:00.000Z", "open": 3750, "high": 3800, "low": 3740, "close": 3770, "volume": 129416100 }, { "date": "2023-08-09T17:00:00.000Z", "open": 3800, "high": 3830, "low": 3800, "close": 3800, "volume": 142784700 }, { "date": "2023-08-10T17:00:00.000Z", "open": 3830, "high": 3840, "low": 3790, "close": 3810, "volume": 109714400 }, { "date": "2023-08-13T17:00:00.000Z", "open": 3810, "high": 3830, "low": 3760, "close": 3830, "volume": 86871800 }, { "date": "2023-08-14T17:00:00.000Z", "open": 3800, "high": 3830, "low": 3800, "close": 3820, "volume": 80015200 }, { "date": "2023-08-15T17:00:00.000Z", "open": 3790, "high": 3830, "low": 3750, "close": 3830, "volume": 117021600 }, { "date": "2023-08-17T17:00:00.000Z", "open": 3790, "high": 3800, "low": 3760, "close": 3760, "volume": 108780100 }, { "date": "2023-08-20T17:00:00.000Z", "open": 3760, "high": 3780, "low": 3720, "close": 3740, "volume": 64449000 }, { "date": "2023-08-21T17:00:00.000Z", "open": 3740, "high": 3780, "low": 3730, "close": 3750, "volume": 98059600 }, { "date": "2023-08-22T17:00:00.000Z", "open": 3750, "high": 3770, "low": 3730, "close": 3740, "volume": 84842500 }, { "date": "2023-08-23T17:00:00.000Z", "open": 3730, "high": 3770, "low": 3720, "close": 3720, "volume": 82789700 }, { "date": "2023-08-24T17:00:00.000Z", "open": 3700, "high": 3730, "low": 3700, "close": 3720, "volume": 42049200 }, { "date": "2023-08-27T17:00:00.000Z", "open": 3730, "high": 3740, "low": 3700, "close": 3700, "volume": 37727500 }, { "date": "2023-08-28T17:00:00.000Z", "open": 3700, "high": 3720, "low": 3700, "close": 3720, "volume": 53453600 }, { "date": "2023-08-29T17:00:00.000Z", "open": 3730, "high": 3850, "low": 3720, "close": 3810, "volume": 130027200 }, { "date": "2023-08-30T17:00:00.000Z", "open": 3810, "high": 3820, "low": 3700, "close": 3730, "volume": 227635800 }, { "date": "2023-08-31T17:00:00.000Z", "open": 3710, "high": 3740, "low": 3710, "close": 3720, "volume": 82253200 }, { "date": "2023-09-03T17:00:00.000Z", "open": 3720, "high": 3750, "low": 3710, "close": 3730, "volume": 55881900 }, { "date": "2023-09-04T17:00:00.000Z", "open": 3730, "high": 3750, "low": 3710, "close": 3740, "volume": 62933300 }, { "date": "2023-09-05T17:00:00.000Z", "open": 3750, "high": 3810, "low": 3740, "close": 3790, "volume": 98673400 }, { "date": "2023-09-06T17:00:00.000Z", "open": 3780, "high": 3790, "low": 3730, "close": 3760, "volume": 63054500 }, { "date": "2023-09-07T17:00:00.000Z", "open": 3770, "high": 3770, "low": 3670, "close": 3690, "volume": 143090100 }, { "date": "2023-09-10T17:00:00.000Z", "open": 3710, "high": 3710, "low": 3680, "close": 3700, "volume": 76577500 }, { "date": "2023-09-11T17:00:00.000Z", "open": 3700, "high": 3740, "low": 3700, "close": 3710, "volume": 72170600 }, { "date": "2023-09-12T17:00:00.000Z", "open": 3720, "high": 3720, "low": 3670, "close": 3710, "volume": 82635900 }, { "date": "2023-09-13T17:00:00.000Z", "open": 3710, "high": 3720, "low": 3680, "close": 3680, "volume": 55532900 }, { "date": "2023-09-14T17:00:00.000Z", "open": 3680, "high": 3780, "low": 3670, "close": 3720, "volume": 147757300 }, { "date": "2023-09-17T17:00:00.000Z", "open": 3700, "high": 3720, "low": 3680, "close": 3680, "volume": 40645900 }, { "date": "2023-09-18T17:00:00.000Z", "open": 3690, "high": 3740, "low": 3690, "close": 3730, "volume": 47905700 }, { "date": "2023-09-19T17:00:00.000Z", "open": 3740, "high": 3850, "low": 3740, "close": 3810, "volume": 171751900 }, { "date": "2023-09-20T17:00:00.000Z", "open": 3810, "high": 3840, "low": 3790, "close": 3810, "volume": 94880700 }, { "date": "2023-09-21T17:00:00.000Z", "open": 3830, "high": 3880, "low": 3810, "close": 3860, "volume": 101185700 }, { "date": "2023-09-24T17:00:00.000Z", "open": 3810, "high": 3840, "low": 3770, "close": 3770, "volume": 126985200 }, { "date": "2023-09-25T17:00:00.000Z", "open": 3770, "high": 3800, "low": 3750, "close": 3760, "volume": 74734500 }, { "date": "2023-09-26T17:00:00.000Z", "open": 3750, "high": 3780, "low": 3720, "close": 3720, "volume": 83337700 }, { "date": "2023-09-28T17:00:00.000Z", "open": 3730, "high": 3800, "low": 3730, "close": 3750, "volume": 66226800 }, { "date": "2023-10-01T17:00:00.000Z", "open": 3750, "high": 3780, "low": 3730, "close": 3750, "volume": 71945000 }, { "date": "2023-10-02T17:00:00.000Z", "open": 3750, "high": 3800, "low": 3740, "close": 3770, "volume": 61237300 }, { "date": "2023-10-03T17:00:00.000Z", "open": 3800, "high": 3800, "low": 3740, "close": 3780, "volume": 77527700 }, { "date": "2023-10-04T17:00:00.000Z", "open": 3790, "high": 3800, "low": 3720, "close": 3720, "volume": 81258900 }, { "date": "2023-10-05T17:00:00.000Z", "open": 3780, "high": 3800, "low": 3770, "close": 3780, "volume": 60156100 }, { "date": "2023-10-08T17:00:00.000Z", "open": 3770, "high": 3780, "low": 3750, "close": 3760, "volume": 37711400 }, { "date": "2023-10-09T17:00:00.000Z", "open": 3780, "high": 3820, "low": 3770, "close": 3810, "volume": 58728600 }, { "date": "2023-10-10T17:00:00.000Z", "open": 3780, "high": 3810, "low": 3780, "close": 3780, "volume": 83154300 }, { "date": "2023-10-11T17:00:00.000Z", "open": 3820, "high": 3870, "low": 3800, "close": 3830, "volume": 101645100 }, { "date": "2023-10-12T17:00:00.000Z", "open": 3820, "high": 3850, "low": 3810, "close": 3850, "volume": 48856500 }, { "date": "2023-10-15T17:00:00.000Z", "open": 3850, "high": 3850, "low": 3740, "close": 3760, "volume": 131156600 }, { "date": "2023-10-16T17:00:00.000Z", "open": 3780, "high": 3810, "low": 3770, "close": 3790, "volume": 57046900 }, { "date": "2023-10-17T17:00:00.000Z", "open": 3770, "high": 3780, "low": 3730, "close": 3750, "volume": 76612100 }, { "date": "2023-10-18T17:00:00.000Z", "open": 3730, "high": 3760, "low": 3720, "close": 3730, "volume": 62296900 }, { "date": "2023-10-19T17:00:00.000Z", "open": 3720, "high": 3730, "low": 3690, "close": 3700, "volume": 55918900 }, { "date": "2023-10-22T17:00:00.000Z", "open": 3710, "high": 3720, "low": 3610, "close": 3610, "volume": 69428400 }, { "date": "2023-10-23T17:00:00.000Z", "open": 3640, "high": 3670, "low": 3600, "close": 3650, "volume": 67041700 }, { "date": "2023-10-24T17:00:00.000Z", "open": 3650, "high": 3680, "low": 3580, "close": 3600, "volume": 89567900 }, { "date": "2023-10-25T17:00:00.000Z", "open": 3600, "high": 3610, "low": 3460, "close": 3480, "volume": 141139700 }, { "date": "2023-10-26T17:00:00.000Z", "open": 3480, "high": 3530, "low": 3440, "close": 3500, "volume": 99607000 }, { "date": "2023-10-29T17:00:00.000Z", "open": 3500, "high": 3500, "low": 3390, "close": 3420, "volume": 82945500 }, { "date": "2023-10-30T17:00:00.000Z", "open": 3400, "high": 3510, "low": 3400, "close": 3490, "volume": 66801600 }, { "date": "2023-10-31T17:00:00.000Z", "open": 3600, "high": 3700, "low": 3600, "close": 3620, "volume": 154441100 }, { "date": "2023-11-01T17:00:00.000Z", "open": 3690, "high": 3690, "low": 3620, "close": 3620, "volume": 69582500 }, { "date": "2023-11-02T17:00:00.000Z", "open": 3590, "high": 3630, "low": 3540, "close": 3570, "volume": 85146800 }, { "date": "2023-11-05T17:00:00.000Z", "open": 3610, "high": 3650, "low": 3600, "close": 3650, "volume": 66902400 }, { "date": "2023-11-06T17:00:00.000Z", "open": 3600, "high": 3610, "low": 3550, "close": 3570, "volume": 103642200 }, { "date": "2023-11-07T17:00:00.000Z", "open": 3520, "high": 3540, "low": 3500, "close": 3520, "volume": 104102000 }, { "date": "2023-11-08T17:00:00.000Z", "open": 3500, "high": 3570, "low": 3500, "close": 3530, "volume": 96594900 }, { "date": "2023-11-09T17:00:00.000Z", "open": 3520, "high": 3550, "low": 3490, "close": 3550, "volume": 48619500 }, { "date": "2023-11-12T17:00:00.000Z", "open": 3570, "high": 3570, "low": 3510, "close": 3520, "volume": 47728400 }, { "date": "2023-11-13T17:00:00.000Z", "open": 3500, "high": 3540, "low": 3500, "close": 3500, "volume": 45987000 }, { "date": "2023-11-14T17:00:00.000Z", "open": 3520, "high": 3570, "low": 3520, "close": 3550, "volume": 114104500 }, { "date": "2023-11-15T17:00:00.000Z", "open": 3550, "high": 3550, "low": 3510, "close": 3540, "volume": 68993000 }, { "date": "2023-11-16T17:00:00.000Z", "open": 3530, "high": 3550, "low": 3480, "close": 3550, "volume": 55585600 }, { "date": "2023-11-19T17:00:00.000Z", "open": 3560, "high": 3600, "low": 3540, "close": 3590, "volume": 49528300 }, { "date": "2023-11-20T17:00:00.000Z", "open": 3590, "high": 3620, "low": 3580, "close": 3620, "volume": 68255800 }, { "date": "2023-11-21T17:00:00.000Z", "open": 3610, "high": 3630, "low": 3590, "close": 3610, "volume": 34555300 }, { "date": "2023-11-22T17:00:00.000Z", "open": 3610, "high": 3630, "low": 3590, "close": 3600, "volume": 57385100 }, { "date": "2023-11-23T17:00:00.000Z", "open": 3600, "high": 3620, "low": 3570, "close": 3620, "volume": 46919500 }, { "date": "2023-11-26T17:00:00.000Z", "open": 3640, "high": 3730, "low": 3640, "close": 3680, "volume": 73888700 }, { "date": "2023-11-27T17:00:00.000Z", "open": 3680, "high": 3800, "low": 3680, "close": 3770, "volume": 106829100 }, { "date": "2023-11-28T17:00:00.000Z", "open": 3750, "high": 3770, "low": 3700, "close": 3720, "volume": 56467400 }, { "date": "2023-11-29T17:00:00.000Z", "open": 3750, "high": 3820, "low": 3740, "close": 3760, "volume": 258522400 }, { "date": "2023-11-30T17:00:00.000Z", "open": 3790, "high": 3840, "low": 3790, "close": 3830, "volume": 81037200 }, { "date": "2023-12-03T17:00:00.000Z", "open": 3840, "high": 3860, "low": 3780, "close": 3810, "volume": 118542300 }, { "date": "2023-12-04T17:00:00.000Z", "open": 3830, "high": 3850, "low": 3800, "close": 3850, "volume": 74608900 }, { "date": "2023-12-05T17:00:00.000Z", "open": 3900, "high": 3950, "low": 3870, "close": 3920, "volume": 149345100 }, { "date": "2023-12-06T17:00:00.000Z", "open": 3950, "high": 3950, "low": 3880, "close": 3910, "volume": 91076200 }, { "date": "2023-12-07T17:00:00.000Z", "open": 3940, "high": 3940, "low": 3900, "close": 3940, "volume": 61476300 }, { "date": "2023-12-10T17:00:00.000Z", "open": 3870, "high": 3980, "low": 3850, "close": 3980, "volume": 99365500 }, { "date": "2023-12-11T17:00:00.000Z", "open": 3940, "high": 3950, "low": 3890, "close": 3910, "volume": 58707700 }, { "date": "2023-12-12T17:00:00.000Z", "open": 3870, "high": 3920, "low": 3870, "close": 3920, "volume": 54386800 }, { "date": "2023-12-13T17:00:00.000Z", "open": 3880, "high": 3960, "low": 3880, "close": 3940, "volume": 86315700 }, { "date": "2023-12-14T17:00:00.000Z", "open": 3940, "high": 3980, "low": 3900, "close": 3980, "volume": 109064200 }, { "date": "2023-12-17T17:00:00.000Z", "open": 3940, "high": 3970, "low": 3930, "close": 3970, "volume": 60940400 }, { "date": "2023-12-18T17:00:00.000Z", "open": 3950, "high": 3970, "low": 3940, "close": 3970, "volume": 45865000 }, { "date": "2023-12-19T17:00:00.000Z", "open": 3960, "high": 3990, "low": 3960, "close": 3960, "volume": 59574800 }, { "date": "2023-12-20T17:00:00.000Z", "open": 3960, "high": 3970, "low": 3930, "close": 3950, "volume": 48242100 }, { "date": "2023-12-21T17:00:00.000Z", "open": 3980, "high": 3980, "low": 3950, "close": 3960, "volume": 28222700 }, { "date": "2023-12-26T17:00:00.000Z", "open": 3990, "high": 4000, "low": 3920, "close": 3940, "volume": 81785000 }, { "date": "2023-12-27T17:00:00.000Z", "open": 3960, "high": 3970, "low": 3940, "close": 3960, "volume": 34024400 }, { "date": "2023-12-28T17:00:00.000Z", "open": 3960, "high": 3980, "low": 3940, "close": 3950, "volume": 27497600 }, { "date": "2024-01-01T17:00:00.000Z", "open": 3950, "high": 3990, "low": 3940, "close": 3990, "volume": 23774100 }, { "date": "2024-01-02T17:00:00.000Z", "open": 3990, "high": 3990, "low": 3950, "close": 3960, "volume": 22018500 }, { "date": "2024-01-03T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3960, "close": 3970, "volume": 47010600 }, { "date": "2024-01-04T17:00:00.000Z", "open": 3950, "high": 3970, "low": 3880, "close": 3890, "volume": 69268000 }, { "date": "2024-01-07T17:00:00.000Z", "open": 3890, "high": 3920, "low": 3860, "close": 3890, "volume": 61064100 }, { "date": "2024-01-08T17:00:00.000Z", "open": 3930, "high": 3980, "low": 3920, "close": 3960, "volume": 64015400 }, { "date": "2024-01-09T17:00:00.000Z", "open": 4000, "high": 4030, "low": 3980, "close": 4000, "volume": 99083600 }, { "date": "2024-01-10T17:00:00.000Z", "open": 4040, "high": 4040, "low": 3990, "close": 3990, "volume": 48920600 }, { "date": "2024-01-11T17:00:00.000Z", "open": 3970, "high": 4010, "low": 3970, "close": 4010, "volume": 53685600 }, { "date": "2024-01-14T17:00:00.000Z", "open": 4040, "high": 4040, "low": 3980, "close": 4000, "volume": 38837700 }, { "date": "2024-01-15T17:00:00.000Z", "open": 4020, "high": 4030, "low": 3980, "close": 4010, "volume": 44782300 }, { "date": "2024-01-16T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3970, "close": 3990, "volume": 62728400 }, { "date": "2024-01-17T17:00:00.000Z", "open": 3990, "high": 4010, "low": 3930, "close": 3950, "volume": 73029300 }, { "date": "2024-01-18T17:00:00.000Z", "open": 3950, "high": 3960, "low": 3890, "close": 3940, "volume": 67016100 }, { "date": "2024-01-21T17:00:00.000Z", "open": 3980, "high": 4010, "low": 3960, "close": 3980, "volume": 50643700 }, { "date": "2024-01-22T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3910, "close": 3950, "volume": 72595400 }, { "date": "2024-01-23T17:00:00.000Z", "open": 3950, "high": 3980, "low": 3930, "close": 3970, "volume": 38732000 }, { "date": "2024-01-24T17:00:00.000Z", "open": 3980, "high": 4000, "low": 3960, "close": 3980, "volume": 58541300 }, { "date": "2024-01-25T17:00:00.000Z", "open": 3940, "high": 3990, "low": 3930, "close": 3980, "volume": 65272600 }, { "date": "2024-01-28T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3970, "close": 4010, "volume": 59150000 }, { "date": "2024-01-29T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3980, "close": 4000, "volume": 66911800 }, { "date": "2024-01-30T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3960, "close": 3960, "volume": 100403700 }, { "date": "2024-01-31T17:00:00.000Z", "open": 3970, "high": 4050, "low": 3970, "close": 4040, "volume": 105949200 }, { "date": "2024-02-01T17:00:00.000Z", "open": 4030, "high": 4030, "low": 3930, "close": 3990, "volume": 96180000 }, { "date": "2024-02-04T17:00:00.000Z", "open": 4010, "high": 4010, "low": 3970, "close": 3980, "volume": 57789500 }, { "date": "2024-02-05T17:00:00.000Z", "open": 3970, "high": 4000, "low": 3970, "close": 3980, "volume": 65167500 }, { "date": "2024-02-06T17:00:00.000Z", "open": 4010, "high": 4020, "low": 3980, "close": 3980, "volume": 53289800 }, { "date": "2024-02-11T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3970, "close": 4000, "volume": 85763200 }, { "date": "2024-02-12T17:00:00.000Z", "open": 4010, "high": 4010, "low": 3980, "close": 3980, "volume": 52020300 }, { "date": "2024-02-14T17:00:00.000Z", "open": 4040, "high": 4080, "low": 3980, "close": 4030, "volume": 129347900 }, { "date": "2024-02-15T17:00:00.000Z", "open": 4050, "high": 4160, "low": 4050, "close": 4160, "volume": 244064200 }, { "date": "2024-02-18T17:00:00.000Z", "open": 4130, "high": 4170, "low": 4130, "close": 4160, "volume": 82867500 }, { "date": "2024-02-19T17:00:00.000Z", "open": 4200, "high": 4210, "low": 4160, "close": 4210, "volume": 267636700 }, { "date": "2024-02-20T17:00:00.000Z", "open": 4190, "high": 4240, "low": 4070, "close": 4180, "volume": 155214200 }, { "date": "2024-02-21T17:00:00.000Z", "open": 4130, "high": 4150, "low": 4070, "close": 4090, "volume": 93555100 }, { "date": "2024-02-22T17:00:00.000Z", "open": 4070, "high": 4100, "low": 4040, "close": 4100, "volume": 87665800 }, { "date": "2024-02-25T17:00:00.000Z", "open": 4060, "high": 4100, "low": 4050, "close": 4090, "volume": 75619200 }, { "date": "2024-02-26T17:00:00.000Z", "open": 4050, "high": 4060, "low": 3990, "close": 3990, "volume": 119637000 }, { "date": "2024-02-27T17:00:00.000Z", "open": 3980, "high": 4020, "low": 3950, "close": 3990, "volume": 87252900 }, { "date": "2024-02-28T17:00:00.000Z", "open": 4020, "high": 4040, "low": 3950, "close": 4000, "volume": 157436600 }, { "date": "2024-02-29T17:00:00.000Z", "open": 3950, "high": 3990, "low": 3860, "close": 3920, "volume": 139582000 }, { "date": "2024-03-03T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3900, "close": 3940, "volume": 81580800 }, { "date": "2024-03-04T17:00:00.000Z", "open": 3880, "high": 3900, "low": 3860, "close": 3870, "volume": 100671500 }, { "date": "2024-03-05T17:00:00.000Z", "open": 3870, "high": 3920, "low": 3860, "close": 3900, "volume": 83251500 }, { "date": "2024-03-06T17:00:00.000Z", "open": 3900, "high": 3930, "low": 3900, "close": 3900, "volume": 86888100 }, { "date": "2024-03-07T17:00:00.000Z", "open": 3900, "high": 3910, "low": 3840, "close": 3860, "volume": 101556500 }, { "date": "2024-03-12T17:00:00.000Z", "open": 3910, "high": 3910, "low": 3890, "close": 3900, "volume": 106191400 }, { "date": "2024-03-13T17:00:00.000Z", "open": 3930, "high": 3980, "low": 3920, "close": 3960, "volume": 122570700 }, { "date": "2024-03-14T17:00:00.000Z", "open": 4000, "high": 4000, "low": 3900, "close": 3970, "volume": 184885900 }, { "date": "2024-03-17T17:00:00.000Z", "open": 3960, "high": 3970, "low": 3920, "close": 3920, "volume": 57508300 }, { "date": "2024-03-18T17:00:00.000Z", "open": 3980, "high": 3980, "low": 3940, "close": 3940, "volume": 51629700 }, { "date": "2024-03-19T17:00:00.000Z", "open": 3910, "high": 3940, "low": 3910, "close": 3930, "volume": 84777400 }, { "date": "2024-03-20T17:00:00.000Z", "open": 3930, "high": 3960, "low": 3890, "close": 3890, "volume": 81520900 }, { "date": "2024-03-21T17:00:00.000Z", "open": 3900, "high": 3920, "low": 3890, "close": 3900, "volume": 78917300 }, { "date": "2024-03-24T17:00:00.000Z", "open": 3880, "high": 3890, "low": 3700, "close": 3730, "volume": 313394400 }, { "date": "2024-03-25T17:00:00.000Z", "open": 3630, "high": 3680, "low": 3610, "close": 3620, "volume": 354086400 }, { "date": "2024-03-26T17:00:00.000Z", "open": 3610, "high": 3630, "low": 3490, "close": 3490, "volume": 496202800 }, { "date": "2024-03-27T17:00:00.000Z", "open": 3470, "high": 3520, "low": 3430, "close": 3470, "volume": 258985200 }, { "date": "2024-03-31T17:00:00.000Z", "open": 3480, "high": 3520, "low": 3420, "close": 3510, "volume": 248116300 }, { "date": "2024-04-01T17:00:00.000Z", "open": 3460, "high": 3500, "low": 3410, "close": 3490, "volume": 233017700 }, { "date": "2024-04-02T17:00:00.000Z", "open": 3450, "high": 3490, "low": 3420, "close": 3420, "volume": 150265700 }, { "date": "2024-04-03T17:00:00.000Z", "open": 3410, "high": 3460, "low": 3410, "close": 3450, "volume": 207494500 }, { "date": "2024-04-04T17:00:00.000Z", "open": 3440, "high": 3450, "low": 3420, "close": 3430, "volume": 116051700 }, { "date": "2024-04-15T17:00:00.000Z", "open": 3260, "high": 3280, "low": 3150, "close": 3220, "volume": 490658200 }, { "date": "2024-04-16T17:00:00.000Z", "open": 3220, "high": 3240, "low": 3200, "close": 3200, "volume": 187876400 }, { "date": "2024-04-17T17:00:00.000Z", "open": 3190, "high": 3310, "low": 3110, "close": 3250, "volume": 337490100 }, { "date": "2024-04-18T17:00:00.000Z", "open": 3230, "high": 3230, "low": 3130, "close": 3150, "volume": 149997000 }, { "date": "2024-04-21T17:00:00.000Z", "open": 3150, "high": 3200, "low": 3130, "close": 3170, "volume": 140971800 }, { "date": "2024-04-22T17:00:00.000Z", "open": 3180, "high": 3190, "low": 3080, "close": 3100, "volume": 312618900 }, { "date": "2024-04-23T17:00:00.000Z", "open": 3100, "high": 3110, "low": 3040, "close": 3040, "volume": 327330800 }, { "date": "2024-04-24T17:00:00.000Z", "open": 3010, "high": 3060, "low": 2990, "close": 3040, "volume": 369525200 }, { "date": "2024-04-25T17:00:00.000Z", "open": 2980, "high": 3060, "low": 2960, "close": 3030, "volume": 442527900 }, { "date": "2024-04-28T17:00:00.000Z", "open": 3030, "high": 3090, "low": 3010, "close": 3080, "volume": 172773600 }, { "date": "2024-04-29T17:00:00.000Z", "open": 3120, "high": 3200, "low": 3110, "close": 3170, "volume": 273121800 }, { "date": "2024-05-01T17:00:00.000Z", "open": 3170, "high": 3200, "low": 3120, "close": 3120, "volume": 157637100 }, { "date": "2024-05-02T17:00:00.000Z", "open": 3180, "high": 3180, "low": 3120, "close": 3160, "volume": 128042600 }, { "date": "2024-05-05T17:00:00.000Z", "open": 3180, "high": 3200, "low": 3040, "close": 3050, "volume": 221330900 }, { "date": "2024-05-06T17:00:00.000Z", "open": 3070, "high": 3110, "low": 3060, "close": 3090, "volume": 124914600 }, { "date": "2024-05-07T17:00:00.000Z", "open": 3130, "high": 3150, "low": 3050, "close": 3080, "volume": 120622600 }, { "date": "2024-05-12T17:00:00.000Z", "open": 3070, "high": 3100, "low": 3040, "close": 3090, "volume": 133048300 }, { "date": "2024-05-13T17:00:00.000Z", "open": 3100, "high": 3120, "low": 3080, "close": 3120, "volume": 104126800 }, { "date": "2024-05-14T17:00:00.000Z", "open": 3120, "high": 3130, "low": 3070, "close": 3100, "volume": 149143600 }, { "date": "2024-05-15T17:00:00.000Z", "open": 2960, "high": 3050, "low": 2960, "close": 3010, "volume": 196239200 }, { "date": "2024-05-16T17:00:00.000Z", "open": 3050, "high": 3050, "low": 2980, "close": 2990, "volume": 120345300 }, { "date": "2024-05-19T17:00:00.000Z", "open": 2950, "high": 3000, "low": 2950, "close": 2990, "volume": 215877500 }, { "date": "2024-05-20T17:00:00.000Z", "open": 2990, "high": 3000, "low": 2920, "close": 2950, "volume": 139648400 }, { "date": "2024-05-21T17:00:00.000Z", "open": 2980, "high": 2980, "low": 2910, "close": 2940, "volume": 145109200 }, { "date": "2024-05-26T17:00:00.000Z", "open": 2900, "high": 2920, "low": 2780, "close": 2810, "volume": 246979600 }, { "date": "2024-05-27T17:00:00.000Z", "open": 2810, "high": 2880, "low": 2810, "close": 2860, "volume": 113093300 }, { "date": "2024-05-28T17:00:00.000Z", "open": 2850, "high": 2860, "low": 2810, "close": 2810, "volume": 148952900 }, { "date": "2024-05-29T17:00:00.000Z", "open": 2810, "high": 2870, "low": 2720, "close": 2810, "volume": 253471800 }, { "date": "2024-05-30T17:00:00.000Z", "open": 2840, "high": 2920, "low": 2810, "close": 2900, "volume": 411324600 }, { "date": "2024-06-02T17:00:00.000Z", "open": 2930, "high": 2970, "low": 2900, "close": 2930, "volume": 124570400 }, { "date": "2024-06-03T17:00:00.000Z", "open": 2980, "high": 3060, "low": 2940, "close": 3000, "volume": 130203100 }, { "date": "2024-06-04T17:00:00.000Z", "open": 3000, "high": 3080, "low": 3000, "close": 3060, "volume": 148854900 }, { "date": "2024-06-05T17:00:00.000Z", "open": 3100, "high": 3100, "low": 3030, "close": 3050, "volume": 107996900 }, { "date": "2024-06-06T17:00:00.000Z", "open": 3050, "high": 3090, "low": 3050, "close": 3050, "volume": 67191100 }, { "date": "2024-06-09T17:00:00.000Z", "open": 3050, "high": 3050, "low": 2980, "close": 3010, "volume": 66983900 }, { "date": "2024-06-10T17:00:00.000Z", "open": 2960, "high": 2980, "low": 2880, "close": 2880, "volume": 172688100 }, { "date": "2024-06-11T17:00:00.000Z", "open": 2890, "high": 2970, "low": 2890, "close": 2920, "volume": 91584500 }, { "date": "2024-06-12T17:00:00.000Z", "open": 2940, "high": 2940, "low": 2830, "close": 2840, "volume": 95740000 }, { "date": "2024-06-13T17:00:00.000Z", "open": 2820, "high": 2830, "low": 2700, "close": 2720, "volume": 202750500 }, { "date": "2024-06-18T17:00:00.000Z", "open": 2780, "high": 2850, "low": 2760, "close": 2830, "volume": 128843500 }, { "date": "2024-06-19T17:00:00.000Z", "open": 2850, "high": 2850, "low": 2800, "close": 2840, "volume": 55434800 }, { "date": "2024-06-20T17:00:00.000Z", "open": 2850, "high": 2960, "low": 2840, "close": 2950, "volume": 185006000 }, { "date": "2024-06-23T17:00:00.000Z", "open": 2930, "high": 2980, "low": 2910, "close": 2950, "volume": 111618800 }, { "date": "2024-06-24T17:00:00.000Z", "open": 2950, "high": 2990, "low": 2930, "close": 2990, "volume": 89913400 }, { "date": "2024-06-25T17:00:00.000Z", "open": 2990, "high": 3020, "low": 2980, "close": 3000, "volume": 73994000 }, { "date": "2024-06-26T17:00:00.000Z", "open": 3030, "high": 3030, "low": 2990, "close": 3030, "volume": 70154600 }, { "date": "2024-06-27T17:00:00.000Z", "open": 3030, "high": 3140, "low": 3030, "close": 3130, "volume": 213539300 }, { "date": "2024-06-30T17:00:00.000Z", "open": 3130, "high": 3130, "low": 3080, "close": 3090, "volume": 134082800 }, { "date": "2024-07-01T17:00:00.000Z", "open": 3070, "high": 3090, "low": 3030, "close": 3040, "volume": 79024200 }, { "date": "2024-07-02T17:00:00.000Z", "open": 3040, "high": 3050, "low": 3020, "close": 3030, "volume": 51977100 }, { "date": "2024-07-03T17:00:00.000Z", "open": 3000, "high": 3050, "low": 2960, "close": 2960, "volume": 93100500 }, { "date": "2024-07-04T17:00:00.000Z", "open": 2970, "high": 3020, "low": 2960, "close": 3020, "volume": 69339200 }, { "date": "2024-07-07T17:00:00.000Z", "open": 3040, "high": 3090, "low": 3000, "close": 3080, "volume": 125004600 }, { "date": "2024-07-08T17:00:00.000Z", "open": 3050, "high": 3120, "low": 3040, "close": 3080, "volume": 118245600 }, { "date": "2024-07-09T17:00:00.000Z", "open": 3090, "high": 3180, "low": 3090, "close": 3160, "volume": 120007400 }, { "date": "2024-07-10T17:00:00.000Z", "open": 3200, "high": 3200, "low": 3160, "close": 3180, "volume": 126531900 }, { "date": "2024-07-11T17:00:00.000Z", "open": 3230, "high": 3270, "low": 3210, "close": 3220, "volume": 135830300 }, { "date": "2024-07-14T17:00:00.000Z", "open": 3220, "high": 3220, "low": 3130, "close": 3160, "volume": 100918500 }, { "date": "2024-07-15T17:00:00.000Z", "open": 3180, "high": 3180, "low": 3090, "close": 3100, "volume": 78769700 }, { "date": "2024-07-16T17:00:00.000Z", "open": 3190, "high": 3270, "low": 3160, "close": 3250, "volume": 167149300 }, { "date": "2024-07-17T17:00:00.000Z", "open": 3260, "high": 3280, "low": 3190, "close": 3210, "volume": 98903500 }, { "date": "2024-07-18T17:00:00.000Z", "open": 3200, "high": 3210, "low": 3120, "close": 3140, "volume": 138117200 }, { "date": "2024-07-21T17:00:00.000Z", "open": 3180, "high": 3210, "low": 3090, "close": 3100, "volume": 139383000 }, { "date": "2024-07-22T17:00:00.000Z", "open": 3140, "high": 3160, "low": 3100, "close": 3160, "volume": 74338000 }, { "date": "2024-07-23T17:00:00.000Z", "open": 3140, "high": 3150, "low": 3040, "close": 3060, "volume": 98752100 }, { "date": "2024-07-24T17:00:00.000Z", "open": 3080, "high": 3090, "low": 3030, "close": 3090, "volume": 67060000 }, { "date": "2024-07-25T17:00:00.000Z", "open": 3110, "high": 3110, "low": 3060, "close": 3100, "volume": 94900300 }, { "date": "2024-07-28T17:00:00.000Z", "open": 3090, "high": 3120, "low": 3040, "close": 3050, "volume": 90885600 }, { "date": "2024-07-29T17:00:00.000Z", "open": 3000, "high": 3000, "low": 2880, "close": 2880, "volume": 322026200 }, { "date": "2024-07-30T17:00:00.000Z", "open": 2880, "high": 2920, "low": 2840, "close": 2880, "volume": 207440800 }, { "date": "2024-07-31T17:00:00.000Z", "open": 2890, "high": 2930, "low": 2880, "close": 2880, "volume": 121021800 }, { "date": "2024-08-01T17:00:00.000Z", "open": 2880, "high": 2880, "low": 2820, "close": 2850, "volume": 106256400 }, { "date": "2024-08-04T17:00:00.000Z", "open": 2820, "high": 2830, "low": 2760, "close": 2790, "volume": 105246400 }, { "date": "2024-08-05T17:00:00.000Z", "open": 2800, "high": 2840, "low": 2790, "close": 2790, "volume": 98524200 }, { "date": "2024-08-06T17:00:00.000Z", "open": 2800, "high": 2840, "low": 2790, "close": 2820, "volume": 77320200 }, { "date": "2024-08-07T17:00:00.000Z", "open": 2800, "high": 2880, "low": 2800, "close": 2850, "volume": 99533000 }, { "date": "2024-08-08T17:00:00.000Z", "open": 2860, "high": 2880, "low": 2830, "close": 2830, "volume": 80800300 }, { "date": "2024-08-11T17:00:00.000Z", "open": 2850, "high": 2910, "low": 2840, "close": 2870, "volume": 62746600 }, { "date": "2024-08-12T17:00:00.000Z", "open": 2900, "high": 2900, "low": 2840, "close": 2850, "volume": 82063600 }, { "date": "2024-08-13T17:00:00.000Z", "open": 2850, "high": 2890, "low": 2850, "close": 2860, "volume": 70188800 }, { "date": "2024-08-14T17:00:00.000Z", "open": 2870, "high": 2880, "low": 2820, "close": 2870, "volume": 79724100 }, { "date": "2024-08-15T17:00:00.000Z", "open": 2910, "high": 2990, "low": 2900, "close": 2960, "volume": 207060000 }, { "date": "2024-08-18T17:00:00.000Z", "open": 2960, "high": 2970, "low": 2910, "close": 2930, "volume": 68692700 }, { "date": "2024-08-19T17:00:00.000Z", "open": 2990, "high": 3000, "low": 2960, "close": 2980, "volume": 100434600 }, { "date": "2024-08-20T17:00:00.000Z", "open": 2980, "high": 3010, "low": 2960, "close": 2970, "volume": 111842200 }, { "date": "2024-08-21T17:00:00.000Z", "open": 2940, "high": 2970, "low": 2920, "close": 2920, "volume": 90336300 }, { "date": "2024-08-22T17:00:00.000Z", "open": 2970, "high": 3010, "low": 2950, "close": 2950, "volume": 86092500 }, { "date": "2024-08-25T17:00:00.000Z", "open": 2940, "high": 2990, "low": 2930, "close": 2980, "volume": 88941900 }, { "date": "2024-08-26T17:00:00.000Z", "open": 2990, "high": 3000, "low": 2950, "close": 2990, "volume": 71223800 }, { "date": "2024-08-27T17:00:00.000Z", "open": 3000, "high": 3000, "low": 2960, "close": 2980, "volume": 68736300 }, { "date": "2024-08-28T17:00:00.000Z", "open": 2980, "high": 3080, "low": 2980, "close": 3030, "volume": 160714800 }, { "date": "2024-08-29T17:00:00.000Z", "open": 3030, "high": 3070, "low": 3010, "close": 3060, "volume": 195809000 }, { "date": "2024-09-01T17:00:00.000Z", "open": 3090, "high": 3150, "low": 3080, "close": 3140, "volume": 118928500 }, { "date": "2024-09-02T17:00:00.000Z", "open": 3140, "high": 3150, "low": 3080, "close": 3080, "volume": 82172000 }, { "date": "2024-09-03T17:00:00.000Z", "open": 3060, "high": 3100, "low": 3040, "close": 3080, "volume": 81041700 }, { "date": "2024-09-04T17:00:00.000Z", "open": 3080, "high": 3090, "low": 3020, "close": 3020, "volume": 78989400 }, { "date": "2024-09-05T17:00:00.000Z", "open": 3010, "high": 3050, "low": 3010, "close": 3040, "volume": 82391200 }, { "date": "2024-09-08T17:00:00.000Z", "open": 3050, "high": 3080, "low": 3000, "close": 3030, "volume": 69264400 }, { "date": "2024-09-09T17:00:00.000Z", "open": 3060, "high": 3060, "low": 3020, "close": 3030, "volume": 46436100 }, { "date": "2024-09-10T17:00:00.000Z", "open": 3030, "high": 3050, "low": 3020, "close": 3040, "volume": 62899600 }, { "date": "2024-09-11T17:00:00.000Z", "open": 3060, "high": 3070, "low": 3050, "close": 3050, "volume": 85785000 }, { "date": "2024-09-12T17:00:00.000Z", "open": 3080, "high": 3120, "low": 3070, "close": 3110, "volume": 125032200 }, { "date": "2024-09-16T17:00:00.000Z", "open": 3120, "high": 3130, "low": 3080, "close": 3090, "volume": 56181000 }, { "date": "2024-09-17T17:00:00.000Z", "open": 3120, "high": 3130, "low": 3100, "close": 3120, "volume": 87120700 }, { "date": "2024-09-18T17:00:00.000Z", "open": 3140, "high": 3150, "low": 3120, "close": 3140, "volume": 130418300 }, { "date": "2024-09-19T17:00:00.000Z", "open": 3150, "high": 3170, "low": 3120, "close": 3150, "volume": 152477400 }, { "date": "2024-09-22T17:00:00.000Z", "open": 3150, "high": 3180, "low": 3130, "close": 3170, "volume": 82274400 }, { "date": "2024-09-23T17:00:00.000Z", "open": 3180, "high": 3180, "low": 3150, "close": 3160, "volume": 92256900 }, { "date": "2024-09-24T17:00:00.000Z", "open": 3100, "high": 3190, "low": 3060, "close": 3190, "volume": 215241700 }, { "date": "2024-09-25T17:00:00.000Z", "open": 3170, "high": 3180, "low": 3120, "close": 3170, "volume": 120042500 }, { "date": "2024-09-26T17:00:00.000Z", "open": 3130, "high": 3140, "low": 3010, "close": 3050, "volume": 291217300 }, { "date": "2024-09-29T17:00:00.000Z", "open": 3030, "high": 3030, "low": 2990, "close": 2990, "volume": 150844800 }, { "date": "2024-09-30T17:00:00.000Z", "open": 2990, "high": 3040, "low": 2990, "close": 3020, "volume": 77208500 }, { "date": "2024-10-01T17:00:00.000Z", "open": 2950, "high": 2980, "low": 2920, "close": 2920, "volume": 124629400 }, { "date": "2024-10-02T17:00:00.000Z", "open": 2950, "high": 2950, "low": 2890, "close": 2890, "volume": 92510900 }, { "date": "2024-10-03T17:00:00.000Z", "open": 2900, "high": 2930, "low": 2860, "close": 2880, "volume": 76757200 }, { "date": "2024-10-06T17:00:00.000Z", "open": 2910, "high": 2910, "low": 2870, "close": 2900, "volume": 84507100 }, { "date": "2024-10-07T17:00:00.000Z", "open": 2890, "high": 2990, "low": 2870, "close": 2990, "volume": 135357200 }, { "date": "2024-10-08T17:00:00.000Z", "open": 2980, "high": 3010, "low": 2960, "close": 2960, "volume": 69435900 }, { "date": "2024-10-09T17:00:00.000Z", "open": 2960, "high": 2980, "low": 2940, "close": 2950, "volume": 57867000 }, { "date": "2024-10-10T17:00:00.000Z", "open": 3000, "high": 3000, "low": 2920, "close": 2940, "volume": 40454300 }, { "date": "2024-10-13T17:00:00.000Z", "open": 2930, "high": 2970, "low": 2900, "close": 2900, "volume": 66631500 }, { "date": "2024-10-14T17:00:00.000Z", "open": 2920, "high": 2970, "low": 2910, "close": 2940, "volume": 74529600 }, { "date": "2024-10-15T17:00:00.000Z", "open": 2970, "high": 3000, "low": 2930, "close": 3000, "volume": 163988000 }, { "date": "2024-10-16T17:00:00.000Z", "open": 3000, "high": 3060, "low": 2980, "close": 3040, "volume": 107040100 }, { "date": "2024-10-17T17:00:00.000Z", "open": 3050, "high": 3130, "low": 3040, "close": 3100, "volume": 138783600 }, { "date": "2024-10-20T17:00:00.000Z", "open": 3100, "high": 3130, "low": 3060, "close": 3100, "volume": 92240300 }, { "date": "2024-10-21T17:00:00.000Z", "open": 3060, "high": 3070, "low": 3010, "close": 3010, "volume": 93662500 }, { "date": "2024-10-22T17:00:00.000Z", "open": 2940, "high": 2980, "low": 2930, "close": 2940, "volume": 99423700 }, { "date": "2024-10-23T17:00:00.000Z", "open": 2940, "high": 2960, "low": 2900, "close": 2900, "volume": 72559000 }, { "date": "2024-10-24T17:00:00.000Z", "open": 2900, "high": 2950, "low": 2900, "close": 2910, "volume": 50694200 }, { "date": "2024-10-27T17:00:00.000Z", "open": 2920, "high": 2940, "low": 2900, "close": 2920, "volume": 38720700 }, { "date": "2024-10-28T17:00:00.000Z", "open": 2910, "high": 2930, "low": 2880, "close": 2900, "volume": 67727500 }, { "date": "2024-10-29T17:00:00.000Z", "open": 2880, "high": 2900, "low": 2850, "close": 2900, "volume": 123573100 }, { "date": "2024-10-30T17:00:00.000Z", "open": 2860, "high": 2870, "low": 2820, "close": 2820, "volume": 139590300 }, { "date": "2024-10-31T17:00:00.000Z", "open": 2820, "high": 2840, "low": 2760, "close": 2780, "volume": 99364500 }, { "date": "2024-11-03T17:00:00.000Z", "open": 2780, "high": 2810, "low": 2750, "close": 2800, "volume": 63112300 }, { "date": "2024-11-04T17:00:00.000Z", "open": 2800, "high": 2810, "low": 2730, "close": 2770, "volume": 96721100 }, { "date": "2024-11-05T17:00:00.000Z", "open": 2780, "high": 2800, "low": 2740, "close": 2740, "volume": 66808900 }, { "date": "2024-11-06T17:00:00.000Z", "open": 2760, "high": 2790, "low": 2740, "close": 2760, "volume": 79485800 }, { "date": "2024-11-07T17:00:00.000Z", "open": 2760, "high": 2780, "low": 2750, "close": 2750, "volume": 66130900 }, { "date": "2024-11-10T17:00:00.000Z", "open": 2720, "high": 2730, "low": 2650, "close": 2690, "volume": 108153500 }, { "date": "2024-11-11T17:00:00.000Z", "open": 2660, "high": 2670, "low": 2600, "close": 2600, "volume": 215910600 }, { "date": "2024-11-12T17:00:00.000Z", "open": 2610, "high": 2630, "low": 2570, "close": 2580, "volume": 142812600 }, { "date": "2024-11-13T17:00:00.000Z", "open": 2550, "high": 2590, "low": 2530, "close": 2530, "volume": 185269500 }, { "date": "2024-11-14T17:00:00.000Z", "open": 2500, "high": 2580, "low": 2500, "close": 2540, "volume": 103680400 }, { "date": "2024-11-17T17:00:00.000Z", "open": 2540, "high": 2610, "low": 2520, "close": 2590, "volume": 121824700 }, { "date": "2024-11-18T17:00:00.000Z", "open": 2610, "high": 2850, "low": 2590, "close": 2780, "volume": 276011800 }, { "date": "2024-11-19T17:00:00.000Z", "open": 2740, "high": 2750, "low": 2640, "close": 2680, "volume": 150242900 }, { "date": "2024-11-20T17:00:00.000Z", "open": 2680, "high": 2810, "low": 2680, "close": 2770, "volume": 128294600 }, { "date": "2024-11-21T17:00:00.000Z", "open": 2750, "high": 2790, "low": 2720, "close": 2750, "volume": 135265300 }, { "date": "2024-11-24T17:00:00.000Z", "open": 2740, "high": 2780, "low": 2720, "close": 2740, "volume": 358617100 }, { "date": "2024-11-25T17:00:00.000Z", "open": 2770, "high": 2800, "low": 2680, "close": 2710, "volume": 106721000 }, { "date": "2024-11-27T17:00:00.000Z", "open": 2680, "high": 2750, "low": 2680, "close": 2720, "volume": 102808400 }, { "date": "2024-11-28T17:00:00.000Z", "open": 2700, "high": 2760, "low": 2700, "close": 2710, "volume": 103162000 }, { "date": "2024-12-01T17:00:00.000Z", "open": 2720, "high": 2730, "low": 2680, "close": 2680, "volume": 66025900 }, { "date": "2024-12-02T17:00:00.000Z", "open": 2760, "high": 2830, "low": 2710, "close": 2820, "volume": 167603900 }, { "date": "2024-12-03T17:00:00.000Z", "open": 2820, "high": 2850, "low": 2800, "close": 2840, "volume": 83412800 }, { "date": "2024-12-04T17:00:00.000Z", "open": 2840, "high": 2840, "low": 2730, "close": 2770, "volume": 96025400 }, { "date": "2024-12-05T17:00:00.000Z", "open": 2740, "high": 2780, "low": 2740, "close": 2760, "volume": 48179800 }, { "date": "2024-12-08T17:00:00.000Z", "open": 2760, "high": 2770, "low": 2730, "close": 2740, "volume": 63671900 }, { "date": "2024-12-09T17:00:00.000Z", "open": 2770, "high": 2830, "low": 2750, "close": 2770, "volume": 124138200 }, { "date": "2024-12-10T17:00:00.000Z", "open": 2770, "high": 2880, "low": 2770, "close": 2860, "volume": 140611400 }, { "date": "2024-12-11T17:00:00.000Z", "open": 2830, "high": 2850, "low": 2780, "close": 2820, "volume": 66977700 }, { "date": "2024-12-12T17:00:00.000Z", "open": 2770, "high": 2790, "low": 2750, "close": 2790, "volume": 77540100 }, { "date": "2024-12-15T17:00:00.000Z", "open": 2760, "high": 2760, "low": 2650, "close": 2660, "volume": 147655600 }, { "date": "2024-12-16T17:00:00.000Z", "open": 2630, "high": 2650, "low": 2600, "close": 2620, "volume": 113785500 }, { "date": "2024-12-17T17:00:00.000Z", "open": 2620, "high": 2660, "low": 2570, "close": 2570, "volume": 79565300 }, { "date": "2024-12-18T17:00:00.000Z", "open": 2510, "high": 2560, "low": 2500, "close": 2530, "volume": 123504200 }, { "date": "2024-12-19T17:00:00.000Z", "open": 2530, "high": 2570, "low": 2520, "close": 2550, "volume": 110308800 }, { "date": "2024-12-22T17:00:00.000Z", "open": 2580, "high": 2670, "low": 2580, "close": 2650, "volume": 72113700 }, { "date": "2024-12-23T17:00:00.000Z", "open": 2680, "high": 2750, "low": 2620, "close": 2740, "volume": 117582400 }, { "date": "2024-12-26T17:00:00.000Z", "open": 2770, "high": 2800, "low": 2710, "close": 2750, "volume": 92727600 }, { "date": "2024-12-29T17:00:00.000Z", "open": 2720, "high": 2760, "low": 2700, "close": 2710, "volume": 74279200 }, { "date": "2025-01-01T17:00:00.000Z", "open": 2710, "high": 2740, "low": 2680, "close": 2700, "volume": 38776700 }, { "date": "2025-01-02T17:00:00.000Z", "open": 2740, "high": 2770, "low": 2730, "close": 2750, "volume": 49907500 }, { "date": "2025-01-05T17:00:00.000Z", "open": 2760, "high": 2770, "low": 2660, "close": 2690, "volume": 54087800 }, { "date": "2025-01-06T17:00:00.000Z", "open": 2670, "high": 2680, "low": 2570, "close": 2570, "volume": 109758000 }, { "date": "2025-01-07T17:00:00.000Z", "open": 2590, "high": 2700, "low": 2590, "close": 2650, "volume": 100688500 }, { "date": "2025-01-08T17:00:00.000Z", "open": 2690, "high": 2700, "low": 2620, "close": 2620, "volume": 55206700 }, { "date": "2025-01-09T17:00:00.000Z", "open": 2640, "high": 2690, "low": 2630, "close": 2680, "volume": 54496800 }, { "date": "2025-01-12T17:00:00.000Z", "open": 2670, "high": 2740, "low": 2650, "close": 2670, "volume": 90816500 }, { "date": "2025-01-13T17:00:00.000Z", "open": 2670, "high": 2690, "low": 2610, "close": 2620, "volume": 53116800 }, { "date": "2025-01-14T17:00:00.000Z", "open": 2640, "high": 2670, "low": 2620, "close": 2630, "volume": 52867900 }, { "date": "2025-01-15T17:00:00.000Z", "open": 2660, "high": 2660, "low": 2590, "close": 2590, "volume": 118890200 }, { "date": "2025-01-16T17:00:00.000Z", "open": 2630, "high": 2680, "low": 2610, "close": 2660, "volume": 107245400 }, { "date": "2025-01-19T17:00:00.000Z", "open": 2670, "high": 2690, "low": 2610, "close": 2610, "volume": 49752300 }, { "date": "2025-01-20T17:00:00.000Z", "open": 2630, "high": 2660, "low": 2600, "close": 2630, "volume": 86549000 }, { "date": "2025-01-21T17:00:00.000Z", "open": 2680, "high": 2750, "low": 2650, "close": 2730, "volume": 128617700 }, { "date": "2025-01-22T17:00:00.000Z", "open": 2730, "high": 2750, "low": 2710, "close": 2710, "volume": 63216100 }, { "date": "2025-01-23T17:00:00.000Z", "open": 2740, "high": 2750, "low": 2690, "close": 2690, "volume": 49844700 }, { "date": "2025-01-29T17:00:00.000Z", "open": 2690, "high": 2710, "low": 2610, "close": 2640, "volume": 89736900 }, { "date": "2025-01-30T17:00:00.000Z", "open": 2660, "high": 2710, "low": 2660, "close": 2660, "volume": 83736900 }, { "date": "2025-02-02T17:00:00.000Z", "open": 2620, "high": 2630, "low": 2560, "close": 2630, "volume": 91801900 }, { "date": "2025-02-03T17:00:00.000Z", "open": 2640, "high": 2660, "low": 2590, "close": 2640, "volume": 95311100 }, { "date": "2025-02-04T17:00:00.000Z", "open": 2600, "high": 2640, "low": 2590, "close": 2620, "volume": 110400300 }, { "date": "2025-02-05T17:00:00.000Z", "open": 2630, "high": 2630, "low": 2520, "close": 2560, "volume": 90471900 }, { "date": "2025-02-06T17:00:00.000Z", "open": 2550, "high": 2590, "low": 2510, "close": 2590, "volume": 105020200 }, { "date": "2025-02-09T17:00:00.000Z", "open": 2520, "high": 2550, "low": 2440, "close": 2440, "volume": 153328500 }, { "date": "2025-02-10T17:00:00.000Z", "open": 2430, "high": 2450, "low": 2300, "close": 2320, "volume": 254907800 }, { "date": "2025-02-11T17:00:00.000Z", "open": 2360, "high": 2480, "low": 2350, "close": 2480, "volume": 173407600 }, { "date": "2025-02-12T17:00:00.000Z", "open": 2370, "high": 2420, "low": 2310, "close": 2420, "volume": 219425500 }, { "date": "2025-02-13T17:00:00.000Z", "open": 2460, "high": 2530, "low": 2440, "close": 2530, "volume": 156474300 }, { "date": "2025-02-16T17:00:00.000Z", "open": 2570, "high": 2650, "low": 2530, "close": 2650, "volume": 113998200 }, { "date": "2025-02-17T17:00:00.000Z", "open": 2660, "high": 2710, "low": 2630, "close": 2680, "volume": 115881200 }, { "date": "2025-02-18T17:00:00.000Z", "open": 2680, "high": 2690, "low": 2600, "close": 2670, "volume": 119388200 }, { "date": "2025-02-19T17:00:00.000Z", "open": 2650, "high": 2680, "low": 2620, "close": 2670, "volume": 90411700 }, { "date": "2025-02-20T17:00:00.000Z", "open": 2670, "high": 2680, "low": 2630, "close": 2650, "volume": 75110600 } ], "startDate": "2019-07-28T17:00:00.000Z", "endDate": "2025-02-20T17:00:00.000Z", "totalPoints": 1241, "columns": [ "date", "previous", "open_price", "first_trade", "high", "low", "close", "change", "volume", "value", "frequency", "index_individual", "offer", "offer_volume", "bid", "bid_volume", "listed_shares", "tradeble_shares", "weight_for_index", "foreign_sell", "foreign_buy", "delisting_date", "non_regular_volume", "non_regular_value", "non_regular_frequency" ] }